Skip to main content

Miniso Group Holding Ltd ADR (NY: MNSO )

20.65 -0.41 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 20.74 20.75 20.39 20.65 1,070,056 -0.41(-1.95%)
Jun 13, 2024 21.50 21.62 20.86 21.06 636,783 -0.42(-1.96%)
Jun 12, 2024 21.42 21.87 21.12 21.48 891,493 +0.23(+1.08%)
Jun 11, 2024 21.39 21.66 21.18 21.25 663,388 -0.44(-2.03%)
Jun 10, 2024 21.52 21.70 21.37 21.69 354,548 +0.22(+1.02%)
Jun 07, 2024 21.52 21.91 21.37 21.47 602,325 -0.09(-0.42%)
Jun 06, 2024 21.68 21.96 21.20 21.56 1,694,086 -0.25(-1.15%)
Jun 05, 2024 22.56 22.75 21.56 21.81 1,530,888 -0.97(-4.26%)
Jun 04, 2024 23.00 23.34 22.53 22.78 1,333,064 -0.42(-1.81%)
Jun 03, 2024 23.00 23.38 22.85 23.20 1,279,576 +0.71(+3.16%)
May 31, 2024 23.20 23.43 22.18 22.49 1,445,002 -1.10(-4.66%)
May 30, 2024 23.55 24.07 23.45 23.59 1,957,726 +0.24(+1.03%)
May 29, 2024 23.26 23.49 23.18 23.35 633,568 -0.10(-0.43%)
May 28, 2024 23.24 23.63 23.09 23.45 1,452,676 +0.94(+4.18%)
May 24, 2024 22.50 22.72 22.39 22.51 581,655 +0.16(+0.72%)
May 23, 2024 22.07 22.48 21.91 22.35 1,039,113 +0.22(+0.99%)
May 22, 2024 22.69 22.79 21.75 22.13 1,597,008 -0.77(-3.36%)
May 21, 2024 22.74 23.42 22.65 22.90 2,842,366 -0.16(-0.69%)
May 20, 2024 23.64 23.68 22.86 23.06 1,254,403 -0.87(-3.64%)
May 17, 2024 23.98 24.16 23.30 23.93 2,405,222 -0.69(-2.80%)
May 16, 2024 24.81 25.12 24.31 24.62 1,669,675 +0.09(+0.37%)
May 15, 2024 24.49 24.87 24.23 24.53 1,190,774 +0.38(+1.57%)
May 14, 2024 22.72 24.50 21.82 24.15 2,735,478 -1.20(-4.73%)
May 13, 2024 25.36 25.50 24.89 25.35 2,157,216 +0.66(+2.67%)
May 10, 2024 24.84 25.03 24.27 24.69 964,347 -0.10(-0.40%)
May 09, 2024 25.00 25.16 24.51 24.79 1,619,678 +0.27(+1.10%)
May 08, 2024 23.60 24.79 23.35 24.52 1,212,680 +0.43(+1.78%)
May 07, 2024 24.37 24.50 23.85 24.09 2,091,591 +0.06(+0.25%)
May 06, 2024 24.15 24.23 23.79 24.03 975,442 +0.01(+0.04%)
May 03, 2024 24.00 24.12 23.73 24.02 1,358,453 -0.18(-0.74%)
May 02, 2024 23.02 24.38 23.00 24.20 1,555,427 +2.00(+9.01%)
May 01, 2024 22.50 22.79 22.19 22.20 400,796 -0.27(-1.20%)
Apr 30, 2024 23.05 23.23 22.47 22.47 633,860 -0.67(-2.90%)
Apr 29, 2024 23.43 23.53 22.79 23.14 859,183 -0.49(-2.07%)
Apr 26, 2024 23.81 24.35 23.17 23.63 2,727,367 +1.41(+6.35%)
Apr 25, 2024 22.23 22.36 21.85 22.22 737,397 -0.36(-1.59%)
Apr 24, 2024 22.60 23.03 22.15 22.58 1,920,256 +0.54(+2.45%)
Apr 23, 2024 21.72 22.25 21.65 22.04 1,896,238 +0.83(+3.91%)
Apr 22, 2024 20.63 21.25 20.63 21.21 546,245 +0.75(+3.67%)
Apr 19, 2024 20.54 20.70 20.32 20.46 1,029,518 -0.42(-2.01%)
Apr 18, 2024 20.74 21.11 20.63 20.88 975,709 +0.32(+1.56%)
Apr 17, 2024 20.09 20.66 19.60 20.56 2,668,349 +1.54(+8.10%)
Apr 16, 2024 19.72 19.86 18.80 19.02 3,277,559 -1.72(-8.29%)
Apr 15, 2024 21.39 21.73 20.45 20.74 1,837,076 -0.43(-2.03%)
Apr 12, 2024 21.85 22.25 20.94 21.17 1,871,978 -0.34(-1.58%)
Apr 11, 2024 21.49 21.72 21.33 21.51 823,970 +0.21(+0.99%)
Apr 10, 2024 21.18 21.86 21.00 21.30 1,441,290 +0.01(+0.05%)
Apr 09, 2024 21.40 21.60 21.18 21.29 930,339 +0.04(+0.19%)
Apr 08, 2024 21.13 21.41 21.05 21.25 741,602 +0.21(+1.00%)
Apr 05, 2024 20.74 21.14 20.62 21.04 528,462 +0.28(+1.35%)
Apr 04, 2024 21.35 21.47 20.76 20.76 571,022 -0.45(-2.12%)
Apr 03, 2024 21.16 21.47 20.97 21.21 745,716 -0.28(-1.30%)
Apr 02, 2024 21.11 21.54 20.96 21.49 1,451,271 +0.33(+1.56%)
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.