Dark

MNSO
MINISO Group Holding Limited
stock NYSE ADR

At Close

Sep 28, 2026 3:59:58 PM EDT

8.89USD+1.253%(+0.11)636,200

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-8.78)0

After-hours

Sep 24, 2026 4:48:30 PM EDT

8.95USD+0.112%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	8.9000	9.0000	8.7600	8.9100	+1.481%	636,200	0.000%
2026-09-25	9.0000	9.0000	8.7500	8.7800	-1.680%	613,689	+1.481%
2026-09-24	8.9800	8.9900	8.8618	8.9300	-0.557%	792,060	-0.224%
2026-09-23	9.0000	9.0200	8.9300	8.9800	-1.101%	466,468	-0.780%
2026-09-22	9.1100	9.1900	9.0150	9.0800	+1.001%	722,033	-1.872%
2026-09-21	8.8500	8.9900	8.7495	8.9900	+4.535%	1,152,667	-0.890%
2026-09-18	8.6000	8.6900	8.5500	8.6000	-2.273%	1,041,844	+3.605%
2026-09-17	8.8700	8.8700	8.7900	8.8000	+0.342%	646,181	+1.250%
2026-09-16	8.8800	8.8800	8.7600	8.7700	-0.228%	640,564	+1.596%
2026-09-15	8.9800	9.0000	8.7900	8.7900	-3.087%	991,263	+1.365%
2026-09-14	9.0500	9.1850	9.0400	9.0700	0.000%	592,312	-1.764%
2026-09-11	9.1700	9.1750	9.0450	9.0700	+0.110%	695,130	-1.764%
2026-09-10	9.0850	9.1100	9.0100	9.0600	-1.842%	1,025,660	-1.656%
2026-09-09	9.4900	9.6000	9.1500	9.2300	-1.389%	1,119,349	-3.467%
2026-09-08	9.3500	9.4200	9.2700	9.3600	-2.092%	892,887	-4.808%
2026-09-04	9.5700	9.7800	9.5500	9.5600	-1.138%	868,342	-6.799%
2026-09-03	9.6600	9.7150	9.5350	9.6700	+0.520%	1,482,236	-7.859%
2026-09-02	9.4800	9.6700	9.4750	9.6200	+0.628%	1,265,997	-7.380%
2026-09-01	9.3900	9.6700	9.3800	9.5600	+2.796%	1,484,787	-6.799%
2026-08-31	9.2100	9.5350	9.2100	9.3000	-9.971%	2,685,864	-4.194%
2026-08-28	10.4300	10.5734	10.0110	10.3300	-4.440%	2,139,501	-13.746%
2026-08-27	10.8900	10.9700	10.7350	10.8100	-5.342%	1,060,298	-17.576%
2026-08-26	11.5000	11.5080	11.4050	11.4200	+1.421%	474,118	-21.979%
2026-08-25	11.1100	11.2800	11.0850	11.2600	+1.350%	457,136	-20.870%
2026-08-24	10.9900	11.1550	10.9900	11.1100	+0.817%	796,213	-19.802%
2026-08-21	11.1900	11.2200	10.9800	11.0200	-0.988%	1,023,306	-19.147%
2026-08-20	11.1200	11.1750	11.0050	11.1300	+0.090%	681,510	-19.946%
2026-08-19	10.8100	11.1500	10.8000	11.1200	+4.120%	992,863	-19.874%
2026-08-18	10.6900	10.7700	10.6400	10.6800	-0.743%	786,955	-16.573%
2026-08-17	10.8200	11.0300	10.6900	10.7600	-8.814%	1,807,428	-17.193%
2026-08-14	11.7100	11.8200	11.7000	11.8000	-0.085%	596,890	-24.492%
2026-08-13	11.8000	11.9400	11.7200	11.8100	-0.756%	647,242	-24.555%
2026-08-12	11.9700	12.0600	11.8350	11.9000	-1.163%	585,071	-25.126%
2026-08-11	12.1400	12.1400	11.9250	12.0400	-3.834%	556,723	-25.997%
2026-08-10	12.5000	12.6050	12.4550	12.5200	-0.239%	409,828	-28.834%
2026-08-07	12.5800	12.6100	12.3900	12.5500	-0.080%	347,672	-29.004%
2026-08-06	12.3400	12.5600	12.3400	12.5600	+2.197%	586,976	-29.061%
2026-08-05	12.4000	12.5000	12.2800	12.2900	-0.807%	449,962	-27.502%
2026-08-04	12.4900	12.5200	12.3064	12.3900	-3.580%	645,389	-28.087%
2026-08-03	12.9800	12.9850	12.7900	12.8500	-1.154%	439,853	-30.661%
2026-07-31	13.0600	13.1000	12.8350	13.0000	-0.688%	542,762	-31.462%
2026-07-30	12.9500	13.1450	12.9500	13.0900	+0.692%	423,009	-31.933%
2026-07-29	12.9500	13.1800	12.9100	13.0000	+3.917%	797,600	-31.462%
2026-07-28	12.3900	12.6500	12.3650	12.5100	+0.401%	442,974	-28.777%
2026-07-27	12.4300	12.5400	12.2950	12.4600	+2.048%	619,782	-28.491%
2026-07-24	12.2200	12.3550	12.1250	12.2100	-1.532%	997,450	-27.027%
2026-07-23	12.4300	12.5100	12.2500	12.4000	-0.800%	1,324,836	-28.145%
2026-07-22	12.4800	12.5650	12.4600	12.5000	+0.321%	429,420	-28.720%
2026-07-21	12.6200	12.7100	12.4250	12.4600	-2.580%	564,378	-28.491%
2026-07-20	12.9400	12.9700	12.7850	12.7900	+0.314%	493,008	-30.336%
2026-07-17	12.6800	12.8196	12.6200	12.7500	-1.696%	568,565	-30.118%
2026-07-16	12.9500	13.3000	12.7700	12.9700	+2.773%	1,189,450	-31.303%
2026-07-15	12.4100	12.8500	12.4000	12.6200	+9.454%	1,512,198	-29.398%
2026-07-14	11.5400	11.6300	11.5050	11.5300	+0.963%	522,745	-22.723%
2026-07-13	11.7000	11.7000	11.3650	11.4200	-3.138%	750,818	-21.979%
2026-07-10	11.7200	11.9400	11.7200	11.7900	+2.790%	623,200	-24.427%
2026-07-09	11.6000	11.6000	11.4000	11.4700	-2.879%	600,071	-22.319%
2026-07-08	11.8900	11.9700	11.7450	11.8100	+0.940%	563,198	-24.555%
2026-07-07	11.7800	11.9200	11.6900	11.7000	-1.681%	373,517	-23.846%
2026-07-06	11.8300	11.9700	11.7205	11.9000	+1.536%	564,375	-25.126%
2026-07-02	11.9800	11.9800	11.6700	11.7200	-3.777%	491,110	-23.976%
2026-07-01	12.0000	12.2150	11.9600	12.1800	+0.995%	534,055	-26.847%
2026-06-30	11.9600	12.2500	11.9600	12.0600	+0.836%	501,183	-26.119%
2026-06-29	11.7300	12.0950	11.7300	11.9600	+4.820%	875,858	-25.502%
2026-06-26	11.1700	11.4250	11.1200	11.4100	+0.973%	514,874	-21.911%
2026-06-25	11.3800	11.5200	11.1200	11.3000	-0.441%	876,260	-21.150%
2026-06-24	11.4200	11.5700	11.3100	11.3500	-0.613%	687,282	-21.498%
2026-06-23	11.3500	11.5100	11.3050	11.4200	-1.040%	1,131,634	-21.979%
2026-06-22	11.8350	11.8350	11.5300	11.5400	-3.350%	840,617	-22.790%
2026-06-18	12.0000	12.0400	11.8650	11.9400	-1.728%	741,367	-25.377%
2026-06-17	12.2100	12.4550	12.1200	12.1500	-1.380%	563,555	-26.667%
2026-06-16	12.6000	12.6100	12.2900	12.3200	-4.199%	839,070	-27.679%
2026-06-15	13.3050	13.3050	12.8100	12.8600	-2.280%	900,068	-30.715%
2026-06-12	13.2700	13.4200	13.1500	13.1600	-0.379%	726,218	-32.295%
2026-06-11	13.0300	13.2100	12.8700	13.2100	+0.304%	727,246	-32.551%
2026-06-10	13.1500	13.3800	13.1500	13.1700	-0.227%	733,009	-32.346%
2026-06-09	13.3000	13.4200	13.0330	13.2000	+0.763%	555,658	-32.500%
2026-06-08	13.0600	13.2100	13.0200	13.1000	+1.158%	604,504	-31.985%
2026-06-05	13.1400	13.1500	12.8500	12.9500	-2.705%	567,056	-31.197%
2026-06-04	13.2800	13.4350	13.2800	13.3100	+0.301%	449,689	-33.058%
2026-06-03	13.2600	13.3700	13.1700	13.2700	-1.558%	448,583	-32.856%
2026-06-02	13.9100	13.9100	13.4400	13.4800	-0.370%	1,043,790	-33.902%
2026-06-01	13.3300	13.6200	13.3300	13.5300	+4.318%	726,192	-34.146%
2026-05-29	13.1200	13.2800	12.9500	12.9700	+3.182%	952,489	-31.303%
2026-05-28	12.3500	12.6999	12.3000	12.5700	+0.802%	930,254	-29.117%
2026-05-27	12.4600	12.6300	12.3100	12.4700	-3.781%	1,076,725	-28.549%
2026-05-26	13.4000	13.4000	12.9250	12.9600	-4.213%	1,293,862	-31.250%
2026-05-22	13.3900	13.6394	13.3700	13.5300	-1.528%	573,960	-34.146%
2026-05-21	13.6000	13.8000	13.4200	13.7400	-1.222%	451,776	-35.153%
2026-05-20	13.8700	13.9100	13.7100	13.9100	-1.417%	527,319	-35.945%
2026-05-19	14.0900	14.3435	14.0900	14.1100	-0.774%	379,760	-36.853%
2026-05-18	14.4300	14.4300	14.1850	14.2200	+0.495%	311,810	-37.342%
2026-05-15	14.2500	14.2700	14.1100	14.1500	-3.281%	431,495	-37.032%
2026-05-14	14.7400	14.7600	14.5500	14.6300	-1.680%	588,349	-39.098%
2026-05-13	14.2100	14.9200	14.1100	14.8800	+5.457%	721,961	-40.121%
2026-05-12	14.2500	14.2500	13.9800	14.1100	-1.398%	406,701	-36.853%
2026-05-11	14.6300	14.6450	14.3100	14.3100	-2.187%	469,634	-37.736%
2026-05-08	14.7300	14.7900	14.6002	14.6300	+0.688%	192,737	-39.098%
2026-05-07	14.7700	14.8100	14.5050	14.5300	-2.023%	331,832	-38.679%
2026-05-06	14.6000	14.8500	14.4800	14.8300	+1.367%	374,019	-39.919%
2026-05-05	14.6700	14.7695	14.6150	14.6300	+0.137%	217,239	-39.098%
2026-05-04	14.8300	14.8300	14.5700	14.6100	-1.682%	340,479	-39.014%
2026-05-01	14.7900	14.9200	14.7600	14.8600	+0.473%	204,541	-40.040%
2026-04-30	14.5200	14.8000	14.4800	14.7900	+1.789%	211,250	-39.757%
2026-04-29	14.6900	14.8728	14.5300	14.5300	-0.954%	214,699	-38.679%
2026-04-28	14.6600	14.7150	14.5750	14.6700	-1.807%	297,811	-39.264%
2026-04-27	15.0100	15.0950	14.9000	14.9400	-0.928%	239,161	-40.361%
2026-04-24	15.0900	15.1100	14.9750	15.0800	+3.429%	455,507	-40.915%
2026-04-23	14.7300	14.9300	14.4900	14.5800	-2.670%	854,868	-38.889%
2026-04-22	15.1500	15.1800	14.9800	14.9800	-1.577%	394,893	-40.521%
2026-04-21	15.7200	15.7600	15.1547	15.2200	-3.119%	337,876	-41.459%
2026-04-20	15.4800	15.7900	15.4800	15.7100	-1.996%	383,696	-43.285%
2026-04-17	16.1000	16.1750	15.9200	16.0300	+0.125%	683,394	-44.417%
2026-04-16	16.1000	16.1300	15.9000	16.0100	-0.187%	479,425	-44.347%
2026-04-15	16.0600	16.1340	15.7400	16.0400	+0.250%	469,991	-44.451%
2026-04-14	15.8700	16.1650	15.7450	16.0000	+1.074%	887,325	-44.313%
2026-04-13	15.6100	15.8600	15.4500	15.8300	+0.063%	449,481	-43.714%
2026-04-10	16.1000	16.2150	15.8100	15.8200	-3.064%	429,134	-43.679%
2026-04-09	16.4750	16.4750	16.0800	16.3200	-2.915%	332,171	-45.404%
2026-04-08	16.9000	17.0400	16.7900	16.8100	+4.410%	345,973	-46.996%
2026-04-07	16.1700	16.3600	15.9750	16.1000	-0.740%	379,705	-44.658%
2026-04-06	16.1100	16.2800	16.0701	16.2200	+0.996%	329,405	-45.068%
2026-04-02	16.0800	16.2400	15.9430	16.0600	-1.774%	344,293	-44.521%
2026-04-01	16.3100	16.5900	16.3000	16.3500	+0.926%	554,633	-45.505%
2026-03-31	16.4500	16.4500	16.0000	16.2000	+5.537%	891,234	-45.000%
2026-03-30	15.6400	15.7215	15.3100	15.3500	-3.398%	471,056	-41.954%
2026-03-27	16.1100	16.1900	15.8800	15.8900	-0.811%	263,037	-43.927%
2026-03-26	16.0500	16.2400	15.8000	16.0200	-3.494%	399,294	-44.382%
2026-03-25	16.6200	16.8600	16.5200	16.6000	+1.035%	286,140	-46.325%
2026-03-24	16.3200	16.5500	16.2811	16.4300	+0.305%	351,063	-45.770%
2026-03-23	16.4800	16.6350	16.3300	16.3800	+0.614%	302,465	-45.604%
2026-03-20	16.7900	16.7900	16.2500	16.2800	-3.038%	324,168	-45.270%
2026-03-19	16.6500	16.9165	16.4600	16.7900	-1.467%	369,513	-46.933%
2026-03-18	17.3000	17.4906	17.0300	17.0400	-2.684%	361,917	-47.711%
2026-03-17	17.3600	17.7150	17.3600	17.5100	+2.819%	481,261	-49.115%
2026-03-16	17.0000	17.2400	16.9000	17.0300	+1.915%	402,668	-47.681%
2026-03-13	17.0000	17.0000	16.6350	16.7100	-0.298%	373,551	-46.679%
2026-03-12	17.1000	17.1500	16.7600	16.7600	-0.770%	496,351	-46.838%
2026-03-11	16.9000	17.0150	16.8450	16.8900	0.000%	330,990	-47.247%
2026-03-10	16.9900	17.0800	16.6750	16.8900	-0.530%	350,370	-47.247%
2026-03-09	16.8300	17.0100	16.5200	16.9800	+0.414%	601,617	-47.527%
2026-03-06	16.8200	17.0500	16.8000	16.9100	+1.684%	642,218	-47.309%
2026-03-05	16.8200	16.9200	16.5250	16.6300	-2.692%	638,947	-46.422%
2026-03-04	17.0500	17.3000	16.9800	17.0900	+1.424%	656,315	-47.864%
2026-03-03	16.7000	16.9900	16.3600	16.8500	-3.105%	1,110,246	-47.122%
2026-03-02	17.5500	17.7600	17.1100	17.3900	-3.496%	817,270	-48.764%
2026-02-27	18.1700	18.3100	18.0000	18.0200	-0.935%	706,195	-50.555%
2026-02-26	18.8400	18.8400	18.0400	18.1900	-5.995%	769,660	-51.017%
2026-02-25	19.5800	19.6300	19.2400	19.3500	-0.103%	630,871	-53.953%
2026-02-24	19.2800	19.4400	19.0800	19.3700	-0.565%	227,414	-54.001%
2026-02-23	19.7300	19.7800	19.4700	19.4800	-0.612%	271,005	-54.261%
2026-02-20	19.3600	19.6500	19.3000	19.6000	-0.204%	270,050	-54.541%
2026-02-19	19.4400	19.7100	19.4304	19.6400	+0.153%	342,406	-54.633%
2026-02-18	19.5000	19.7000	19.5000	19.6100	+0.616%	631,564	-54.564%
2026-02-17	19.7400	19.7450	19.4201	19.4900	+1.142%	286,139	-54.284%
2026-02-13	19.0100	19.3400	19.0100	19.2700	+0.943%	287,983	-53.762%
2026-02-12	19.5500	19.7300	18.9300	19.0900	-2.701%	414,645	-53.326%
2026-02-11	19.5000	19.7050	19.2400	19.6200	+2.028%	980,540	-54.587%
2026-02-10	19.2400	19.4750	19.2000	19.2300	+0.733%	1,818,727	-53.666%
2026-02-09	19.0800	19.2450	19.0100	19.0900	+0.952%	1,684,537	-53.326%
2026-02-06	18.9500	19.1000	18.8000	18.9100	-0.683%	1,340,097	-52.882%
2026-02-05	19.4200	19.6000	18.9750	19.0400	+3.591%	1,857,779	-53.204%
2026-02-04	18.6000	18.6000	18.2270	18.3800	-1.130%	206,795	-51.523%
2026-02-03	18.5800	18.7400	18.4400	18.5900	+0.595%	187,947	-52.071%
2026-02-02	18.1300	18.5100	18.1300	18.4800	+0.108%	570,009	-51.786%
2026-01-30	18.8100	18.8100	18.3850	18.4600	-2.276%	668,554	-51.733%
2026-01-29	19.4300	19.5550	18.8500	18.8900	+0.053%	1,192,715	-52.832%
2026-01-28	19.2100	19.2500	18.8650	18.8800	+0.586%	382,485	-52.807%
2026-01-27	19.0000	19.0500	18.7100	18.7700	-1.882%	354,559	-52.531%
2026-01-26	19.2200	19.3150	19.0000	19.1300	-3.579%	468,302	-53.424%
2026-01-23	19.9400	19.9400	19.6900	19.8400	-0.850%	165,349	-55.091%
2026-01-22	20.0000	20.1750	19.9300	20.0100	+0.150%	182,890	-55.472%
2026-01-21	19.6900	20.0870	19.6000	19.9800	+4.717%	534,618	-55.405%
2026-01-20	19.1900	19.5600	19.0400	19.0800	-1.089%	636,943	-53.302%
2026-01-16	19.5300	19.5700	19.1700	19.2900	-1.782%	332,745	-53.810%
2026-01-15	19.8300	19.8400	19.5400	19.6400	+0.051%	582,565	-54.633%
2026-01-14	19.6200	19.7800	19.5920	19.6300	+0.204%	293,062	-54.610%
2026-01-13	19.9000	20.0093	19.5200	19.5900	-4.112%	321,960	-54.518%
2026-01-12	20.3600	20.6900	20.3600	20.4300	+3.182%	771,621	-56.388%
2026-01-09	19.7500	19.8800	19.7100	19.8000	+0.661%	222,561	-55.000%
2026-01-08	19.3800	19.7200	19.3280	19.6700	+1.131%	213,564	-54.703%
2026-01-07	19.7100	19.8000	19.4300	19.4500	-1.668%	295,329	-54.190%
2026-01-06	19.7600	19.8600	19.5100	19.7800	+1.125%	428,386	-54.954%
2026-01-05	19.4200	19.6800	19.1200	19.5600	+0.359%	609,012	-54.448%
2026-01-02	19.1700	19.6300	19.1700	19.4900	+3.947%	459,481	-54.284%
2025-12-31	18.8700	18.8700	18.6600	18.7500	-0.951%	275,665	-52.480%
2025-12-30	18.9700	19.1300	18.8300	18.9300	-1.815%	570,847	-52.932%
2025-12-29	19.1900	19.3100	18.9800	19.2800	-1.783%	582,795	-53.786%
2025-12-26	19.6100	19.7450	19.3100	19.6300	+0.874%	367,540	-54.610%
2025-12-24	19.2700	19.5000	19.2500	19.4600	-0.613%	206,607	-54.214%
2025-12-23	19.3700	19.6250	19.2800	19.5800	-1.410%	363,829	-54.494%
2025-12-22	19.8000	19.9000	19.7100	19.8600	+1.275%	342,101	-55.136%
2025-12-19	19.8300	19.8400	19.6100	19.6100	-0.356%	510,334	-54.564%
2025-12-18	19.6900	19.9406	19.3500	19.6800	-2.041%	803,106	-54.726%
2025-12-17	20.3300	20.3350	20.0700	20.0900	-0.594%	1,295,711	-55.650%
2025-12-16	19.9900	20.2350	19.6800	20.2100	+0.547%	817,127	-55.913%
2025-12-15	19.8400	20.1200	19.7705	20.1000	+2.866%	681,739	-55.672%
2025-12-12	19.6700	19.8400	19.4800	19.5400	-0.102%	294,394	-54.401%
2025-12-11	19.3300	19.6300	19.2891	19.5600	-0.711%	435,107	-54.448%
2025-12-10	19.6000	19.7550	19.5000	19.7000	+0.051%	328,981	-54.772%
2025-12-09	19.3200	19.7000	19.1300	19.6900	-1.105%	647,596	-54.749%
2025-12-08	19.6500	20.0350	19.6500	19.9100	+3.268%	784,565	-55.249%
2025-12-05	19.2900	19.4900	19.1753	19.2800	+0.364%	403,341	-53.786%
2025-12-04	19.2800	19.2800	19.0000	19.2100	-1.030%	413,232	-53.618%
2025-12-03	19.3100	19.4764	19.2500	19.4100	-2.266%	364,750	-54.096%
2025-12-02	19.9200	20.1500	19.7818	19.8600	+0.354%	272,468	-55.136%
2025-12-01	19.6700	19.9200	19.5942	19.7900	-0.403%	524,002	-54.977%
2025-11-28	19.7000	19.9300	19.5000	19.8700	+1.585%	431,620	-55.159%
2025-11-26	19.5900	19.8900	19.5200	19.5600	+1.769%	415,829	-54.448%
2025-11-25	19.4700	19.5700	19.0200	19.2200	-0.156%	1,390,340	-53.642%
2025-11-24	18.8100	19.4000	18.8100	19.2500	-1.635%	1,512,206	-53.714%
2025-11-21	18.8500	19.7100	18.6000	19.5700	-0.102%	1,231,505	-54.471%
2025-11-20	20.6100	20.6100	19.3000	19.5900	-4.810%	1,613,024	-54.518%
2025-11-19	21.1900	21.1900	20.4950	20.5800	-2.741%	1,135,907	-56.706%
2025-11-18	20.8000	21.2300	20.7850	21.1600	+0.095%	622,257	-57.892%
2025-11-17	21.2600	21.4500	21.0840	21.1400	-1.123%	351,444	-57.852%
2025-11-14	21.2800	21.8400	21.2800	21.3800	+0.470%	952,715	-58.326%
2025-11-13	21.9400	21.9400	21.2400	21.2800	-2.698%	790,155	-58.130%
2025-11-12	22.3300	22.3300	21.7700	21.8700	+0.644%	768,914	-59.259%
2025-11-11	21.8200	21.8200	21.5200	21.7300	+0.046%	271,909	-58.997%
2025-11-10	21.5200	21.9300	21.4700	21.7200	+5.029%	508,587	-58.978%
2025-11-07	20.6900	20.6900	20.3480	20.6800	+0.048%	527,297	-56.915%
2025-11-06	21.0000	21.1200	20.6400	20.6700	-3.771%	505,183	-56.894%
2025-11-05	21.2000	21.6000	21.1900	21.4800	+1.801%	332,904	-58.520%
2025-11-04	21.3200	21.3398	20.7000	21.1000	-1.032%	456,465	-57.773%
2025-11-03	21.4200	21.4850	21.1650	21.3200	+0.047%	418,703	-58.208%
2025-10-31	21.0700	21.3750	21.0200	21.3100	-0.234%	397,839	-58.189%
2025-10-30	21.4500	21.6400	21.2400	21.3600	-0.651%	466,305	-58.287%
2025-10-29	21.5900	21.6450	21.3800	21.5000	-0.417%	1,366,561	-58.558%
2025-10-28	21.8700	22.0000	21.4900	21.5900	-2.704%	777,928	-58.731%
2025-10-27	22.1700	22.8200	22.1500	22.1900	+0.362%	697,498	-59.847%
2025-10-24	22.3700	22.4300	21.6400	22.1100	+0.591%	594,328	-59.701%
2025-10-23	21.7900	22.2400	21.7900	21.9800	+0.733%	500,539	-59.463%
2025-10-22	21.8900	22.2500	21.7200	21.8200	-0.229%	637,867	-59.166%
2025-10-21	22.1500	22.1500	21.7100	21.8700	-2.800%	696,617	-59.259%
2025-10-20	22.1600	22.6500	22.0400	22.5000	+2.041%	554,557	-60.400%
2025-10-17	21.6200	22.1600	21.5700	22.0500	-1.342%	557,704	-59.592%
2025-10-16	22.4900	22.5450	22.1800	22.3500	-1.758%	1,294,361	-60.134%
2025-10-15	22.8800	23.1000	22.6000	22.7500	+2.616%	1,540,682	-60.835%
2025-10-14	21.8200	22.3350	21.7000	22.1700	-1.159%	1,048,271	-59.811%
2025-10-13	22.2800	22.6400	22.1000	22.4300	+5.553%	1,419,328	-60.276%
2025-10-10	22.5400	22.8500	21.1000	21.2500	-3.584%	2,526,144	-58.071%
2025-10-09	22.3500	22.5900	22.0400	22.0400	+1.614%	936,065	-59.574%
2025-10-08	21.6700	21.9400	21.5200	21.6900	+1.975%	756,304	-58.921%
2025-10-07	21.6800	21.9900	21.0900	21.2700	-2.788%	1,354,505	-58.110%
2025-10-06	21.6300	22.0400	21.5650	21.8800	+1.109%	764,363	-59.278%
2025-10-03	22.0400	22.0400	21.5700	21.6400	-0.961%	699,127	-58.826%
2025-10-02	22.2300	22.3000	21.6700	21.8500	-3.061%	1,451,669	-59.222%
2025-10-01	22.5500	22.7000	22.3300	22.5400	+0.178%	859,605	-60.470%
2025-09-30	22.8600	22.8899	22.4100	22.5000	+0.178%	639,821	-60.400%
2025-09-29	22.6100	22.8600	22.3600	22.4600	+0.898%	1,305,030	-60.329%
2025-09-26	23.3100	23.5500	22.1850	22.2600	-0.135%	1,309,111	-59.973%
2025-09-25	22.8800	22.8800	22.1300	22.2900	-3.715%	1,088,329	-60.027%
2025-09-24	23.3900	23.4100	23.0500	23.1500	-1.615%	534,325	-61.512%
2025-09-23	24.0000	24.0500	23.5000	23.5300	-3.645%	714,400	-62.133%
2025-09-22	24.9700	25.0200	24.4100	24.4200	-2.515%	575,480	-63.514%
2025-09-19	24.9800	25.5461	24.8100	25.0500	+1.130%	673,692	-64.431%
2025-09-18	24.6100	24.8000	24.3828	24.7700	-1.039%	1,192,660	-64.029%
2025-09-17	25.0000	25.1100	24.6900	25.0300	+0.887%	936,866	-64.403%
2025-09-16	24.7200	24.8490	24.5072	24.8100	+0.649%	476,964	-64.087%
2025-09-15	24.8200	24.8800	24.5900	24.6500	-0.323%	792,845	-63.854%
2025-09-12	24.6300	24.7400	24.0800	24.7300	-2.253%	903,360	-63.971%
2025-09-11	24.8900	25.4500	24.7700	25.3000	-0.040%	475,077	-64.783%
2025-09-10	25.4500	25.4550	25.1500	25.3100	-2.202%	620,651	-64.797%
2025-09-09	25.7000	25.9200	25.5000	25.8800	+0.936%	508,848	-65.572%
2025-09-08	25.4950	25.6600	25.2000	25.6400	+4.568%	736,408	-65.250%
2025-09-05	24.5900	24.5900	24.3000	24.5200	+0.616%	624,423	-63.662%
2025-09-04	24.2000	24.4300	23.9608	24.3700	-1.932%	1,359,591	-63.439%
2025-09-03	24.4600	24.8900	24.3500	24.8500	+0.242%	667,509	-64.145%
2025-09-02	24.4300	24.9500	24.3100	24.7900	-0.241%	746,033	-64.058%
2025-08-29	24.7300	25.1400	24.6100	24.8500	+1.098%	600,637	-64.145%
2025-08-28	24.7300	24.7600	24.3320	24.5800	-1.166%	1,282,573	-63.751%
2025-08-27	25.2100	25.2100	24.7215	24.8700	-4.309%	1,473,650	-64.174%
2025-08-26	25.7900	26.2000	25.5361	25.9900	+1.484%	1,137,440	-65.718%
2025-08-25	25.8400	26.1650	25.1000	25.6100	-3.830%	2,816,990	-65.209%
2025-08-22	24.3650	26.7400	24.3000	26.6300	+20.117%	6,841,104	-66.541%
2025-08-21	22.5100	22.8600	21.8500	22.1700	+6.382%	5,352,148	-59.811%
2025-08-20	20.7000	20.9500	20.2900	20.8400	+3.527%	1,186,055	-57.246%
2025-08-19	20.4800	20.5664	19.9450	20.1300	-2.424%	515,527	-55.738%
2025-08-18	20.3000	20.8800	20.3000	20.6300	+4.562%	643,495	-56.810%
2025-08-15	19.6600	19.7700	19.5900	19.7300	+1.076%	276,749	-54.840%
2025-08-14	19.7900	19.8000	19.4800	19.5200	-4.031%	358,129	-54.355%
2025-08-13	20.5000	20.5000	20.1100	20.3400	+1.497%	397,064	-56.195%
2025-08-12	19.9500	20.0800	19.7600	20.0400	-0.149%	372,715	-55.539%
2025-08-11	20.1600	20.3100	20.0250	20.0700	-0.348%	387,077	-55.605%
2025-08-08	20.1200	20.2450	19.9500	20.1400	-1.275%	249,539	-55.760%
2025-08-07	20.3900	20.5800	20.2600	20.4000	+3.501%	592,879	-56.324%
2025-08-06	19.5600	19.7400	19.3719	19.7100	+0.510%	365,710	-54.795%
2025-08-05	19.3600	19.6300	19.3600	19.6100	+1.187%	535,460	-54.564%
2025-08-04	19.3100	19.3800	19.0700	19.3800	+4.418%	521,280	-54.025%
2025-08-01	18.8000	18.8300	18.3500	18.5600	-2.878%	732,466	-51.994%
2025-07-31	18.9700	19.3250	18.6900	19.1100	-4.114%	1,023,685	-53.375%
2025-07-30	19.9400	20.3200	19.8000	19.9300	+1.684%	967,965	-55.294%
2025-07-29	19.3700	19.8700	19.3700	19.6000	+2.564%	806,667	-54.541%
2025-07-28	19.1800	19.4400	19.0600	19.1100	-0.313%	604,437	-53.375%
2025-07-25	19.1600	19.2787	18.6700	19.1700	+1.161%	718,280	-53.521%
2025-07-24	18.5300	19.3100	18.5300	18.9500	+7.916%	1,581,789	-52.982%
2025-07-23	17.6000	17.7700	17.4900	17.5600	-0.510%	605,308	-49.260%
2025-07-22	17.6800	17.6800	17.3900	17.6500	+0.057%	494,724	-49.518%
2025-07-21	17.7900	17.8200	17.5900	17.6400	-0.899%	507,529	-49.490%
2025-07-18	18.0200	18.2500	17.7650	17.8000	-0.224%	368,979	-49.944%
2025-07-17	17.6200	17.9700	17.6200	17.8400	+0.564%	553,544	-50.056%
2025-07-16	17.9900	17.9900	17.5600	17.7400	-1.663%	461,979	-49.775%
2025-07-15	18.1600	18.3500	18.0400	18.0400	+0.838%	817,532	-50.610%
2025-07-14	17.9800	18.0200	17.6600	17.8900	+0.846%	688,880	-50.196%
2025-07-11	17.9000	17.9700	17.6400	17.7400	-1.935%	402,702	-49.775%
2025-07-10	18.0000	18.1450	17.6900	18.0900	-0.331%	551,698	-50.746%
2025-07-09	18.0600	18.2250	17.8500	18.1500	-0.982%	599,131	-50.909%
2025-07-08	18.5800	18.6573	18.1950	18.3300	-1.026%	495,297	-51.391%
2025-07-07	18.0600	18.7450	18.0600	18.5200	+2.718%	743,528	-51.890%
2025-07-03	18.0400	18.0600	17.9100	18.0300	-0.387%	175,905	-50.582%
2025-07-02	18.2000	18.2000	17.9500	18.1000	-1.684%	519,442	-50.773%
2025-07-01	18.1700	18.4900	18.1700	18.4100	+1.043%	426,241	-51.602%
2025-06-30	18.1400	18.3200	17.9000	18.2200	+2.245%	514,193	-51.098%
2025-06-27	17.8700	17.8700	17.6300	17.8200	+0.169%	453,070	-50.000%
2025-06-26	17.9700	17.9999	17.5350	17.7900	-0.392%	646,717	-49.916%
2025-06-25	17.9400	17.9800	17.6700	17.8600	0.000%	564,651	-50.112%
2025-06-24	17.6300	17.9200	17.5000	17.8600	+3.237%	601,642	-50.112%
2025-06-23	17.1400	17.4000	17.0300	17.3000	+0.523%	798,988	-48.497%
2025-06-20	17.4000	17.5500	17.1500	17.2100	-4.123%	1,278,182	-48.228%
2025-06-18	17.8200	18.0700	17.8100	17.9500	+0.391%	490,010	-50.362%
2025-06-17	17.9800	18.0600	17.8600	17.8800	-0.832%	430,365	-50.168%
2025-06-16	17.8500	18.1800	17.7400	18.0300	+2.095%	668,731	-50.582%
2025-06-13	17.9000	17.9700	17.6300	17.6600	-3.813%	747,897	-49.547%
2025-06-12	18.3100	18.3800	18.1100	18.3600	-1.290%	809,401	-51.471%
2025-06-11	18.8400	18.9200	18.4700	18.6000	-0.694%	706,726	-52.097%
2025-06-10	18.4700	18.8100	18.2200	18.7300	+1.518%	841,883	-52.429%
2025-06-09	18.1500	18.4600	18.0200	18.4500	+2.500%	917,914	-51.707%
2025-06-06	17.6300	18.0300	17.4800	18.0000	-0.772%	984,915	-50.500%
2025-06-05	18.2200	18.4000	18.0700	18.1400	-0.165%	1,015,511	-50.882%
2025-06-04	17.8900	18.4800	17.7750	18.1700	+5.824%	2,232,897	-50.963%
2025-06-03	17.4000	17.4000	16.9500	17.1700	-0.058%	669,198	-48.107%
2025-06-02	17.0000	17.2900	16.7600	17.1800	+0.940%	1,503,382	-48.137%
2025-05-30	17.1300	17.1500	16.7300	17.0200	-2.854%	1,160,113	-47.650%
2025-05-29	17.7900	17.7900	17.4200	17.5200	+1.155%	1,728,440	-49.144%
2025-05-28	17.3700	17.4516	17.1700	17.3200	-0.517%	1,085,965	-48.557%
2025-05-27	17.7600	17.7800	17.3301	17.4100	-4.811%	2,493,037	-48.823%
2025-05-23	18.2500	18.7272	17.6200	18.2900	-17.575%	9,185,381	-51.285%
2025-05-22	21.8000	22.2900	21.6000	22.1900	+6.837%	2,093,293	-59.847%
2025-05-21	20.5700	20.8800	20.2200	20.7700	-0.574%	1,141,956	-57.102%
2025-05-20	21.0000	21.1800	20.7900	20.8900	+0.529%	481,942	-57.348%
2025-05-19	20.6100	20.9500	20.4120	20.7800	+2.314%	1,291,105	-57.122%
2025-05-16	20.5000	20.6700	20.0650	20.3100	-2.215%	566,262	-56.130%
2025-05-15	20.1400	20.9200	20.0400	20.7700	+4.267%	1,608,172	-57.102%
2025-05-14	19.9600	20.1700	19.7600	19.9200	+0.403%	445,555	-55.271%
2025-05-13	19.6800	20.1048	19.5120	19.8400	-3.829%	956,950	-55.091%
2025-05-12	20.5300	21.0000	20.2500	20.6300	+4.881%	1,945,805	-56.810%
2025-05-09	19.0600	20.3500	19.0600	19.6700	+6.210%	2,092,374	-54.703%
2025-05-08	17.8300	18.7150	17.7100	18.5200	+4.870%	1,530,382	-51.890%
2025-05-07	18.0200	18.1400	17.5200	17.6600	-5.003%	1,002,285	-49.547%
2025-05-06	18.5600	18.8300	18.5000	18.5900	+0.324%	1,384,541	-52.071%
2025-05-05	18.2100	18.5800	18.0850	18.5300	+2.206%	987,435	-51.916%
2025-05-02	18.2100	18.3300	17.8512	18.1300	-0.385%	931,295	-50.855%
2025-05-01	18.0000	18.2800	18.0000	18.2000	+0.943%	355,196	-51.044%
2025-04-30	17.7300	18.1150	17.5900	18.0300	+2.443%	768,918	-50.582%
2025-04-29	17.2900	17.7350	17.2900	17.6000	-0.114%	476,776	-49.375%
2025-04-28	17.3400	17.7800	17.2420	17.6200	+3.343%	554,018	-49.432%
2025-04-25	17.3100	17.3100	16.8500	17.0500	-0.987%	469,937	-47.742%
2025-04-24	16.7800	17.3400	16.6600	17.2200	+1.294%	692,848	-48.258%
2025-04-23	17.1600	17.3700	16.8200	17.0000	+2.163%	813,809	-47.588%
2025-04-22	16.3400	16.7300	16.2100	16.6400	+4.130%	768,051	-46.454%
2025-04-21	15.6300	15.9800	15.4700	15.9800	+2.174%	815,757	-44.243%
2025-04-17	15.7900	15.8600	15.3800	15.6400	+0.256%	675,894	-43.031%
2025-04-16	15.6300	15.9000	15.2800	15.6000	-5.911%	1,381,433	-42.885%
2025-04-15	16.5600	16.7050	16.2800	16.5800	+1.593%	1,672,629	-46.261%
2025-04-14	16.3800	16.7900	16.1200	16.3200	+3.226%	1,400,877	-45.404%
2025-04-11	15.6900	16.2300	15.4400	15.8100	+2.729%	1,286,310	-43.643%
2025-04-10	15.4200	15.7600	15.0100	15.3900	-3.571%	2,136,369	-42.105%
2025-04-09	14.0300	16.2400	13.9450	15.9600	+11.530%	2,983,079	-44.173%
2025-04-08	15.8000	15.8900	14.0200	14.3100	-11.393%	2,861,734	-37.736%

.dark-mode .MGrn4K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MGrn4K{ color: #333333; background-color: white; border: 2px solid #333333; }MNSOMINISO Group Holding Limitedstock NYSE ADR

MNSO
MINISO Group Holding Limited
stock NYSE ADR