NYSE : MNSO
MINISO Group Holding Limited — Price history
Consumer Discretionary · Specialty Retail · China
Last price 9.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.96B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MINISO Group Holding Limited (MNSO) closed at 10.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.3 | 10.54 | 10.25 | 10.42 | 802,936 | +1.86% |
| 2026-10-30 | 10.22 | 10.34 | 10.175 | 10.23 | 868,975 | +3.65% |
| 2026-10-29 | 9.66 | 9.885 | 9.66 | 9.87 | 1,050,285 | +1.23% |
| 2026-10-28 | 9.87 | 9.87 | 9.675 | 9.75 | 977,584 | -1.42% |
| 2026-10-27 | 9.85 | 9.905 | 9.69 | 9.89 | 1,690,462 | -0.90% |
| 2026-10-26 | 9.91 | 10.14 | 9.9 | 9.98 | 1,107,810 | -0.60% |
| 2026-10-23 | 10.18 | 10.24 | 10.03 | 10.04 | 1,062,506 | -1.67% |
| 2026-10-22 | 9.8 | 10.24 | 9.76 | 10.21 | 1,897,569 | +3.55% |
| 2026-10-21 | 9.98 | 9.98 | 9.81 | 9.86 | 996,369 | -3.33% |
| 2026-10-20 | 10.2 | 10.24 | 10.16 | 10.2 | 888,422 | -0.49% |
| 2026-10-19 | 10.22 | 10.28 | 10.15 | 10.25 | 1,352,423 | +0.59% |
| 2026-10-16 | 10.37 | 10.51 | 10.19 | 10.19 | 2,204,794 | -3.69% |
| 2026-10-15 | 10.41 | 10.64 | 10.33 | 10.58 | 3,594,135 | +3.52% |
| 2026-10-14 | 10.37 | 10.37 | 10.185 | 10.22 | 2,035,371 | +3.02% |
| 2026-10-13 | 9.83 | 10.03 | 9.82 | 9.92 | 1,658,194 | +1.95% |
| 2026-10-12 | 9.88 | 9.96 | 9.66 | 9.73 | 1,190,948 | +1.35% |
| 2026-10-09 | 9.47 | 9.73 | 9.353 | 9.6 | 2,339,001 | +5.84% |
| 2026-10-08 | 9.05 | 9.07 | 8.912 | 9.07 | 747,758 | +1.45% |
| 2026-10-07 | 8.87 | 8.985 | 8.835 | 8.94 | 685,013 | +0.34% |
| 2026-10-06 | 8.89 | 8.92 | 8.725 | 8.91 | 973,591 | +0.22% |
| 2026-10-05 | 8.82 | 8.94 | 8.66 | 8.89 | 1,209,246 | +0.68% |
| 2026-10-02 | 8.93 | 8.93 | 8.775 | 8.83 | 716,570 | -3.29% |
| 2026-10-01 | 9.29 | 9.35 | 9.08 | 9.13 | 1,056,949 | -1.72% |
| 2026-09-30 | 9.46 | 9.46 | 9.285 | 9.29 | 1,001,585 | +0.76% |
| 2026-09-29 | 9.17 | 9.25 | 9.1 | 9.22 | 1,295,228 | +3.48% |
| 2026-09-28 | 8.9 | 9 | 8.76 | 8.91 | 635,627 | +1.48% |
| 2026-09-25 | 9 | 9 | 8.75 | 8.78 | 613,564 | -1.68% |
| 2026-09-24 | 8.98 | 8.99 | 8.862 | 8.93 | 792,057 | -0.56% |
| 2026-09-23 | 9 | 9.02 | 8.93 | 8.98 | 466,261 | -1.10% |
| 2026-09-22 | 9.11 | 9.19 | 9.015 | 9.08 | 721,923 | +1.00% |
| 2026-09-21 | 8.85 | 8.99 | 8.75 | 8.99 | 1,151,407 | +4.53% |
| 2026-09-18 | 8.6 | 8.69 | 8.55 | 8.6 | 1,041,748 | -2.27% |
| 2026-09-17 | 8.87 | 8.87 | 8.79 | 8.8 | 643,827 | +0.34% |
| 2026-09-16 | 8.88 | 8.88 | 8.76 | 8.77 | 639,374 | -0.23% |
| 2026-09-15 | 8.98 | 9 | 8.79 | 8.79 | 987,922 | -3.09% |
| 2026-09-14 | 9.05 | 9.185 | 9.04 | 9.07 | 592,086 | +0.00% |
| 2026-09-11 | 9.17 | 9.175 | 9.045 | 9.07 | 694,639 | +0.11% |
| 2026-09-10 | 9.085 | 9.11 | 9.01 | 9.06 | 1,025,604 | -1.84% |
| 2026-09-09 | 9.49 | 9.6 | 9.15 | 9.23 | 1,119,262 | -1.39% |
| 2026-09-08 | 9.35 | 9.42 | 9.27 | 9.36 | 891,971 | -2.09% |
| 2026-09-04 | 9.57 | 9.78 | 9.55 | 9.56 | 868,032 | -1.14% |
| 2026-09-03 | 9.66 | 9.715 | 9.535 | 9.67 | 1,482,045 | +0.52% |
| 2026-09-02 | 9.48 | 9.67 | 9.475 | 9.62 | 1,265,050 | +0.63% |
| 2026-09-01 | 9.39 | 9.67 | 9.38 | 9.56 | 1,476,878 | +2.80% |
| 2026-08-31 | 9.21 | 9.535 | 9.21 | 9.3 | 2,666,042 | -9.97% |
| 2026-08-28 | 10.43 | 10.573 | 10.011 | 10.33 | 2,132,379 | -4.44% |
| 2026-08-27 | 10.89 | 10.97 | 10.735 | 10.81 | 1,004,899 | -5.34% |
| 2026-08-26 | 11.5 | 11.508 | 11.405 | 11.42 | 473,192 | +1.42% |
| 2026-08-25 | 11.11 | 11.28 | 11.085 | 11.26 | 456,933 | +1.35% |
| 2026-08-24 | 10.99 | 11.155 | 10.99 | 11.11 | 795,599 | +0.82% |
| 2026-08-21 | 11.19 | 11.22 | 10.98 | 11.02 | 1,023,076 | -0.99% |
| 2026-08-20 | 11.12 | 11.175 | 11.005 | 11.13 | 680,049 | +0.09% |
| 2026-08-19 | 10.81 | 11.15 | 10.8 | 11.12 | 991,188 | +4.12% |
| 2026-08-18 | 10.69 | 10.77 | 10.64 | 10.68 | 786,514 | -0.74% |
| 2026-08-17 | 10.82 | 11.03 | 10.69 | 10.76 | 1,799,899 | -8.81% |
| 2026-08-14 | 11.71 | 11.82 | 11.7 | 11.8 | 596,229 | -0.08% |
| 2026-08-13 | 11.8 | 11.94 | 11.72 | 11.81 | 647,208 | -0.76% |
| 2026-08-12 | 11.97 | 12.06 | 11.835 | 11.9 | 584,847 | -1.16% |
| 2026-08-11 | 12.14 | 12.14 | 11.925 | 12.04 | 555,868 | -3.83% |
| 2026-08-10 | 12.5 | 12.605 | 12.455 | 12.52 | 409,654 | -0.24% |
| 2026-08-07 | 12.58 | 12.61 | 12.39 | 12.55 | 347,648 | -0.08% |
| 2026-08-06 | 12.34 | 12.56 | 12.34 | 12.56 | 394,363 | +2.20% |
| 2026-08-05 | 12.4 | 12.5 | 12.28 | 12.29 | 449,906 | -0.81% |
| 2026-08-04 | 12.49 | 12.52 | 12.306 | 12.39 | 643,328 | -3.58% |
| 2026-08-03 | 12.98 | 12.985 | 12.79 | 12.85 | 439,849 | -1.15% |
| 2026-07-31 | 13.06 | 13.1 | 12.835 | 13 | 538,866 | -0.69% |
| 2026-07-30 | 12.95 | 13.145 | 12.95 | 13.09 | 422,246 | +0.69% |
| 2026-07-29 | 12.95 | 13.18 | 12.91 | 13 | 797,568 | +3.92% |
| 2026-07-28 | 12.39 | 12.65 | 12.365 | 12.51 | 442,805 | +0.40% |
| 2026-07-27 | 12.43 | 12.54 | 12.295 | 12.46 | 619,275 | +2.05% |
| 2026-07-24 | 12.22 | 12.355 | 12.125 | 12.21 | 997,443 | -1.53% |
| 2026-07-23 | 12.43 | 12.51 | 12.25 | 12.4 | 1,324,724 | -0.80% |
| 2026-07-22 | 12.48 | 12.565 | 12.46 | 12.5 | 429,389 | +0.32% |
| 2026-07-21 | 12.62 | 12.71 | 12.425 | 12.46 | 563,967 | -2.58% |
| 2026-07-20 | 12.94 | 12.97 | 12.785 | 12.79 | 492,620 | +0.31% |
| 2026-07-17 | 12.68 | 12.82 | 12.62 | 12.75 | 568,269 | -1.70% |
| 2026-07-16 | 12.95 | 13.3 | 12.77 | 12.97 | 1,187,903 | +2.77% |
| 2026-07-15 | 12.41 | 12.85 | 12.4 | 12.62 | 1,510,077 | +9.45% |
| 2026-07-14 | 11.54 | 11.63 | 11.505 | 11.53 | 522,622 | +0.96% |
| 2026-07-13 | 11.7 | 11.7 | 11.365 | 11.42 | 750,316 | -3.14% |
| 2026-07-10 | 11.72 | 11.94 | 11.72 | 11.79 | 623,200 | +2.79% |
| 2026-07-09 | 11.6 | 11.6 | 11.4 | 11.47 | 599,566 | -2.88% |
| 2026-07-08 | 11.89 | 11.97 | 11.745 | 11.81 | 563,148 | +0.94% |
| 2026-07-07 | 11.78 | 11.92 | 11.69 | 11.7 | 373,517 | -1.68% |
| 2026-07-06 | 11.83 | 11.97 | 11.721 | 11.9 | 564,363 | +1.54% |
| 2026-07-02 | 11.98 | 11.98 | 11.67 | 11.72 | 490,899 | -3.78% |
| 2026-07-01 | 12 | 12.215 | 11.96 | 12.18 | 534,161 | +1.00% |
| 2026-06-30 | 11.96 | 12.25 | 11.96 | 12.06 | 497,162 | +0.84% |
| 2026-06-29 | 11.73 | 12.095 | 11.73 | 11.96 | 874,955 | +4.82% |
| 2026-06-26 | 11.17 | 11.425 | 11.12 | 11.41 | 514,444 | +0.97% |
| 2026-06-25 | 11.38 | 11.52 | 11.12 | 11.3 | 876,139 | -0.44% |
| 2026-06-24 | 11.42 | 11.57 | 11.31 | 11.35 | 678,850 | -0.61% |
| 2026-06-23 | 11.35 | 11.51 | 11.305 | 11.42 | 1,131,503 | -1.04% |
| 2026-06-22 | 11.835 | 11.835 | 11.53 | 11.54 | 839,501 | -3.35% |
| 2026-06-18 | 12 | 12.04 | 11.865 | 11.94 | 740,442 | -1.73% |
| 2026-06-17 | 12.21 | 12.455 | 12.12 | 12.15 | 563,285 | -1.38% |
| 2026-06-16 | 12.6 | 12.61 | 12.29 | 12.32 | 837,197 | -4.20% |
| 2026-06-15 | 13.305 | 13.305 | 12.81 | 12.86 | 899,810 | -2.28% |
| 2026-06-12 | 13.27 | 13.42 | 13.15 | 13.16 | 726,213 | -0.38% |
| 2026-06-11 | 13.03 | 13.21 | 12.87 | 13.21 | 727,171 | +0.30% |
| 2026-06-10 | 13.15 | 13.38 | 13.15 | 13.17 | 731,320 | -0.23% |
| 2026-06-09 | 13.3 | 13.42 | 13.033 | 13.2 | 555,536 | +0.76% |
| 2026-06-08 | 13.06 | 13.21 | 13.02 | 13.1 | 604,270 | +1.16% |
| 2026-06-05 | 13.14 | 13.15 | 12.85 | 12.95 | 559,068 | -2.70% |
| 2026-06-04 | 13.28 | 13.435 | 13.28 | 13.31 | 449,218 | +0.30% |
| 2026-06-03 | 13.26 | 13.37 | 13.17 | 13.27 | 448,324 | -1.56% |
| 2026-06-02 | 13.91 | 13.91 | 13.44 | 13.48 | 1,037,328 | -0.37% |
| 2026-06-01 | 13.33 | 13.62 | 13.33 | 13.53 | 724,952 | +4.32% |
| 2026-05-29 | 13.12 | 13.28 | 12.95 | 12.97 | 952,366 | +3.18% |
| 2026-05-28 | 12.35 | 12.7 | 12.3 | 12.57 | 926,722 | +0.80% |
| 2026-05-27 | 12.46 | 12.63 | 12.31 | 12.47 | 1,076,177 | -3.78% |
| 2026-05-26 | 13.4 | 13.4 | 12.925 | 12.96 | 1,291,012 | -4.21% |
| 2026-05-22 | 13.39 | 13.639 | 13.37 | 13.53 | 571,387 | -1.53% |
| 2026-05-21 | 13.6 | 13.8 | 13.42 | 13.74 | 453,565 | -1.22% |
| 2026-05-20 | 13.87 | 13.91 | 13.71 | 13.91 | 524,811 | -1.42% |
| 2026-05-19 | 14.09 | 14.344 | 14.09 | 14.11 | 379,760 | -0.77% |
| 2026-05-18 | 14.43 | 14.43 | 14.185 | 14.22 | 311,809 | +0.49% |
| 2026-05-15 | 14.25 | 14.27 | 14.11 | 14.15 | 431,495 | -3.28% |
| 2026-05-14 | 14.74 | 14.76 | 14.55 | 14.63 | 588,349 | -1.68% |
| 2026-05-13 | 14.21 | 14.92 | 14.11 | 14.88 | 721,960 | +5.46% |