Skip to main content

Miniso Group Holding Ltd ADR (NY: MNSO )

20.48 +0.21 (+1.04%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 20.06 20.41 19.90 20.27 749,887 +0.37(+1.86%)
Mar 26, 2024 20.26 20.73 19.81 19.90 1,645,545 -0.45(-2.23%)
Mar 25, 2024 20.21 20.79 20.11 20.35 1,741,733 -0.18(-0.86%)
Mar 22, 2024 20.63 21.12 20.14 20.53 1,462,763 -0.56(-2.66%)
Mar 21, 2024 21.66 21.67 20.65 21.09 2,502,017 +0.20(+0.94%)
Mar 20, 2024 21.06 21.34 20.42 20.90 1,984,294 +0.52(+2.56%)
Mar 19, 2024 19.97 20.39 19.74 20.37 1,404,582 +0.27(+1.32%)
Mar 18, 2024 19.91 20.24 19.78 20.11 1,961,389 +0.69(+3.55%)
Mar 15, 2024 19.40 19.54 19.02 19.42 3,596,702 +0.00(+0.00%)
Mar 14, 2024 19.07 19.53 18.78 19.42 2,380,064 -0.04(-0.20%)
Mar 13, 2024 18.77 19.64 18.49 19.46 4,134,537 +1.50(+8.34%)
Mar 12, 2024 19.00 19.47 17.15 17.96 6,685,130 +0.30(+1.67%)
Mar 11, 2024 16.99 17.88 16.94 17.66 2,354,591 +0.85(+5.04%)
Mar 08, 2024 16.71 16.88 16.43 16.82 1,347,168 +0.01(+0.06%)
Mar 07, 2024 17.01 17.11 16.47 16.81 1,371,691 -0.57(-3.29%)
Mar 06, 2024 17.92 18.00 17.27 17.38 1,555,372 -0.07(-0.40%)
Mar 05, 2024 17.54 17.57 16.93 17.45 1,570,588 -0.56(-3.12%)
Mar 04, 2024 18.67 18.72 17.81 18.01 1,279,197 -0.66(-3.54%)
Mar 01, 2024 18.53 19.21 18.28 18.67 953,805 +0.60(+3.33%)
Feb 29, 2024 18.38 18.69 18.06 18.07 1,021,678 +0.32(+1.78%)
Feb 28, 2024 18.03 18.38 17.75 17.75 749,325 -0.75(-4.05%)
Feb 27, 2024 18.64 18.72 18.25 18.50 1,239,817 +0.38(+2.12%)
Feb 26, 2024 18.18 18.56 17.98 18.12 1,096,364 -0.52(-2.80%)
Feb 23, 2024 19.25 19.42 18.38 18.64 1,450,878 -0.40(-2.12%)
Feb 22, 2024 18.90 19.32 18.88 19.04 2,481,640 +0.72(+3.93%)
Feb 21, 2024 18.40 18.67 18.03 18.32 1,816,591 +0.51(+2.88%)
Feb 20, 2024 18.18 18.68 17.67 17.81 1,971,541 +0.11(+0.61%)
Feb 16, 2024 17.22 18.03 17.22 17.70 2,313,539 +0.95(+5.65%)
Feb 15, 2024 16.70 16.91 16.57 16.76 714,795 +0.14(+0.83%)
Feb 14, 2024 16.31 16.67 16.31 16.62 413,771 +0.55(+3.44%)
Feb 13, 2024 16.26 16.37 15.98 16.07 434,723 -0.53(-3.21%)
Feb 12, 2024 16.36 16.83 16.36 16.60 568,087 +0.36(+2.25%)
Feb 09, 2024 16.04 16.30 15.93 16.23 271,610 +0.11(+0.67%)
Feb 08, 2024 15.93 16.26 15.91 16.12 729,895 +0.20(+1.24%)
Feb 07, 2024 15.97 16.16 15.64 15.93 1,027,730 -0.55(-3.35%)
Feb 06, 2024 16.60 16.80 16.08 16.48 1,341,710 +0.65(+4.11%)
Feb 05, 2024 16.18 16.18 15.48 15.83 1,825,766 -0.29(-1.77%)
Feb 02, 2024 16.27 16.35 15.99 16.12 1,058,881 -0.52(-3.14%)
Feb 01, 2024 16.99 17.33 16.54 16.64 1,141,175 -0.08(-0.47%)
Jan 31, 2024 16.67 17.31 16.25 16.72 2,291,078 -0.19(-1.11%)
Jan 30, 2024 16.77 16.98 16.41 16.90 2,639,100 -0.50(-2.89%)
Jan 29, 2024 19.31 19.32 17.02 17.41 3,722,978 -2.11(-10.81%)
Jan 26, 2024 19.48 19.93 19.20 19.52 1,198,495 -0.48(-2.42%)
Jan 25, 2024 19.96 20.38 19.87 20.00 743,831 +0.19(+0.95%)
Jan 24, 2024 20.92 21.09 19.53 19.81 1,796,740 -0.83(-4.01%)
Jan 23, 2024 20.88 21.42 20.28 20.64 1,608,207 +0.60(+3.00%)
Jan 22, 2024 20.31 20.50 19.60 20.04 2,214,766 -0.84(-4.01%)
Jan 19, 2024 21.25 21.57 19.92 20.88 2,494,014 +0.39(+1.93%)
Jan 18, 2024 21.65 22.87 20.42 20.48 2,844,523 -0.22(-1.05%)
Jan 17, 2024 21.21 21.44 20.45 20.70 2,047,244 -1.51(-6.79%)
Jan 16, 2024 22.10 22.61 21.72 22.21 1,561,397 +0.04(+0.18%)
Jan 12, 2024 21.50 22.19 21.48 22.17 1,107,053 +0.71(+3.31%)
Jan 11, 2024 22.01 22.23 21.25 21.46 1,130,355 -0.19(-0.87%)
Jan 10, 2024 21.48 21.80 20.91 21.64 1,647,489 -0.05(-0.23%)
Jan 09, 2024 20.83 21.89 20.78 21.69 1,672,252 +0.93(+4.46%)
Jan 08, 2024 20.77 21.07 20.51 20.77 1,488,915 -0.31(-1.45%)
Jan 05, 2024 21.34 21.73 21.03 21.07 1,684,195 -0.50(-2.33%)
Jan 04, 2024 20.91 22.32 20.91 21.58 3,960,459 +1.94(+9.89%)
Jan 03, 2024 19.47 19.97 19.47 19.63 1,050,488 +0.08(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.