MINISO Group Holding Limited MNSO
11.21 USD +0.27 (+2.47%)
Regular-session close
11.21 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
11.01 Day range 11.25
8.60 52-week range 21.38
- YTD
- -40.21%
- 1 year
- -47.32%
MNSO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.96 | 11.24 | 11.01 | 11.21 | +0.27 | +2.47% | 743,983 |
| Nov 12, 2026 | 11.01 | 11.02 | 10.88 | 10.94 | -0.04 | -0.36% | 507,720 |
| Nov 11, 2026 | 10.97 | 11.02 | 10.84 | 10.98 | -0.10 | -0.90% | 829,000 |
| Nov 10, 2026 | 11.18 | 11.22 | 11.00 | 11.08 | +0.16 | +1.47% | 575,500 |
| Nov 9, 2026 | 10.94 | 10.94 | 10.74 | 10.92 | -0.12 | -1.09% | 614,400 |
| Nov 6, 2026 | 11.01 | 11.18 | 10.80 | 11.04 | 0.00 | 0.00% | 955,400 |
| Nov 5, 2026 | 11.17 | 11.25 | 10.85 | 11.04 | +0.62 | +5.95% | 1,852,500 |
| Nov 4, 2026 | 10.52 | 10.52 | 10.16 | 10.42 | +0.21 | +2.06% | 1,288,300 |
| Nov 3, 2026 | 10.31 | 10.36 | 10.15 | 10.21 | -0.21 | -2.02% | 637,500 |
| Nov 2, 2026 | 10.30 | 10.54 | 10.25 | 10.42 | +0.19 | +1.86% | 802,800 |
| Oct 30, 2026 | 10.22 | 10.34 | 10.18 | 10.23 | +0.36 | +3.65% | 869,000 |
| Oct 29, 2026 | 9.66 | 9.89 | 9.66 | 9.87 | +0.12 | +1.23% | 1,050,200 |
| Oct 28, 2026 | 9.87 | 9.87 | 9.68 | 9.75 | -0.14 | -1.42% | 976,700 |
| Oct 27, 2026 | 9.85 | 9.90 | 9.69 | 9.89 | -0.09 | -0.90% | 1,690,300 |
| Oct 26, 2026 | 9.91 | 10.14 | 9.90 | 9.98 | -0.06 | -0.60% | 1,107,800 |
| Oct 23, 2026 | 10.18 | 10.24 | 10.03 | 10.04 | -0.17 | -1.67% | 1,062,400 |
| Oct 22, 2026 | 9.80 | 10.24 | 9.76 | 10.21 | +0.35 | +3.55% | 1,897,500 |
| Oct 21, 2026 | 9.98 | 9.98 | 9.81 | 9.86 | -0.34 | -3.33% | 995,800 |
| Oct 20, 2026 | 10.20 | 10.24 | 10.16 | 10.20 | -0.05 | -0.49% | 888,200 |
| Oct 19, 2026 | 10.22 | 10.28 | 10.15 | 10.25 | +0.06 | +0.59% | 1,352,300 |
| Oct 16, 2026 | 10.37 | 10.51 | 10.19 | 10.19 | -0.39 | -3.69% | 2,204,800 |
| Oct 15, 2026 | 10.41 | 10.64 | 10.33 | 10.58 | +0.36 | +3.52% | 3,594,200 |
| Oct 14, 2026 | 10.37 | 10.37 | 10.19 | 10.22 | +0.30 | +3.02% | 2,048,500 |
| Oct 13, 2026 | 9.83 | 10.03 | 9.82 | 9.92 | +0.19 | +1.95% | 1,658,200 |
| Oct 12, 2026 | 9.88 | 9.96 | 9.66 | 9.73 | +0.13 | +1.35% | 1,191,000 |
| Oct 9, 2026 | 9.47 | 9.73 | 9.35 | 9.60 | +0.53 | +5.84% | 2,339,100 |
| Oct 8, 2026 | 9.05 | 9.07 | 8.91 | 9.07 | +0.13 | +1.45% | 747,800 |
| Oct 7, 2026 | 8.87 | 8.98 | 8.84 | 8.94 | +0.03 | +0.34% | 685,000 |
| Oct 6, 2026 | 8.89 | 8.92 | 8.73 | 8.91 | +0.02 | +0.22% | 973,600 |
| Oct 5, 2026 | 8.82 | 8.94 | 8.66 | 8.89 | +0.06 | +0.68% | 1,210,300 |
| Oct 2, 2026 | 8.93 | 8.93 | 8.77 | 8.83 | -0.30 | -3.29% | 716,700 |
| Oct 1, 2026 | 9.29 | 9.35 | 9.08 | 9.13 | -0.16 | -1.72% | 1,057,000 |
| Sep 30, 2026 | 9.46 | 9.46 | 9.28 | 9.29 | +0.07 | +0.76% | 1,005,100 |
| Sep 29, 2026 | 9.17 | 9.25 | 9.10 | 9.22 | +0.31 | +3.48% | 1,295,200 |
| Sep 28, 2026 | 8.90 | 9.00 | 8.76 | 8.91 | +0.13 | +1.48% | 635,800 |
| Sep 25, 2026 | 9.00 | 9.00 | 8.75 | 8.78 | -0.15 | -1.68% | 613,700 |
| Sep 24, 2026 | 8.98 | 8.99 | 8.86 | 8.93 | -0.05 | -0.56% | 792,100 |
| Sep 23, 2026 | 9.00 | 9.02 | 8.93 | 8.98 | -0.10 | -1.10% | 466,300 |
| Sep 22, 2026 | 9.11 | 9.19 | 9.02 | 9.08 | +0.09 | +1.00% | 722,000 |
| Sep 21, 2026 | 8.85 | 8.99 | 8.75 | 8.99 | +0.39 | +4.53% | 1,152,400 |
| Sep 18, 2026 | 8.60 | 8.69 | 8.55 | 8.60 | -0.20 | -2.27% | 1,041,800 |
| Sep 17, 2026 | 8.87 | 8.87 | 8.79 | 8.80 | +0.03 | +0.34% | 645,200 |
| Sep 16, 2026 | 8.88 | 8.88 | 8.76 | 8.77 | -0.02 | -0.23% | 640,500 |
| Sep 15, 2026 | 8.98 | 9.00 | 8.79 | 8.79 | -0.28 | -3.09% | 988,100 |
| Sep 14, 2026 | 9.05 | 9.19 | 9.04 | 9.07 | 0.00 | 0.00% | 592,300 |
| Sep 11, 2026 | 9.17 | 9.18 | 9.05 | 9.07 | +0.01 | +0.11% | 695,000 |
| Sep 10, 2026 | 9.09 | 9.11 | 9.01 | 9.06 | -0.17 | -1.84% | 1,025,400 |
| Sep 9, 2026 | 9.49 | 9.60 | 9.15 | 9.23 | -0.13 | -1.39% | 1,119,300 |
| Sep 8, 2026 | 9.35 | 9.42 | 9.27 | 9.36 | -0.20 | -2.09% | 892,100 |
| Sep 4, 2026 | 9.57 | 9.78 | 9.55 | 9.56 | -0.11 | -1.14% | 868,300 |
| Sep 3, 2026 | 9.66 | 9.72 | 9.53 | 9.67 | +0.05 | +0.52% | 1,482,100 |
| Sep 2, 2026 | 9.48 | 9.67 | 9.48 | 9.62 | +0.06 | +0.63% | 1,265,100 |
| Sep 1, 2026 | 9.39 | 9.67 | 9.38 | 9.56 | +0.26 | +2.80% | 1,484,600 |
| Aug 31, 2026 | 9.21 | 9.53 | 9.21 | 9.30 | -1.03 | -9.97% | 2,681,700 |
| Aug 28, 2026 | 10.43 | 10.57 | 10.01 | 10.33 | -0.48 | -4.44% | 2,134,000 |
| Aug 27, 2026 | 10.89 | 10.97 | 10.73 | 10.81 | -0.61 | -5.34% | 1,060,300 |
| Aug 26, 2026 | 11.50 | 11.51 | 11.40 | 11.42 | +0.16 | +1.42% | 473,700 |
| Aug 25, 2026 | 11.11 | 11.28 | 11.09 | 11.26 | +0.15 | +1.35% | 457,100 |
| Aug 24, 2026 | 10.99 | 11.15 | 10.99 | 11.11 | +0.09 | +0.82% | 796,100 |
| Aug 21, 2026 | 11.19 | 11.22 | 10.98 | 11.02 | -0.11 | -0.99% | 1,023,300 |
| Aug 20, 2026 | 11.12 | 11.18 | 11.01 | 11.13 | +0.01 | +0.09% | 681,500 |
| Aug 19, 2026 | 10.81 | 11.15 | 10.80 | 11.12 | +0.44 | +4.12% | 992,900 |
| Aug 18, 2026 | 10.69 | 10.77 | 10.64 | 10.68 | -0.08 | -0.74% | 786,800 |
| Aug 17, 2026 | 10.82 | 11.03 | 10.69 | 10.76 | -1.04 | -8.81% | 1,807,400 |
| Aug 14, 2026 | 11.71 | 11.82 | 11.70 | 11.80 | -0.01 | -0.08% | 596,900 |
65 days, newest first. Daily bars as drawn on the MNSO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.