MNSO
MINISO Group Holding Limited NYQ · MNSO
$12.50
+0.04
(+0.32%)
Neutral · +0.56σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment MNSO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $12.48 | $12.56 | $12.46 | $12.50 | 0.4M |
| 2026-07-21 | $12.62 | $12.71 | $12.43 | $12.46 | 0.6M |
| 2026-07-20 | $12.94 | $12.97 | $12.78 | $12.79 | 0.5M |
| 2026-07-17 | $12.68 | $12.82 | $12.62 | $12.75 | 0.6M |
| 2026-07-16 | $12.95 | $13.30 | $12.77 | $12.97 | 1.2M |
| 2026-07-15 | $12.41 | $12.85 | $12.40 | $12.62 | 1.5M |
| 2026-07-14 | $11.54 | $11.63 | $11.51 | $11.53 | 0.5M |
| 2026-07-13 | $11.70 | $11.70 | $11.36 | $11.42 | 0.8M |
| 2026-07-10 | $11.72 | $11.94 | $11.72 | $11.79 | 0.6M |
| 2026-07-09 | $11.60 | $11.60 | $11.40 | $11.47 | 0.6M |
| 2026-07-08 | $11.89 | $11.97 | $11.74 | $11.81 | 0.6M |
| 2026-07-07 | $11.78 | $11.92 | $11.69 | $11.70 | 0.4M |
| 2026-07-06 | $11.83 | $11.97 | $11.72 | $11.90 | 0.6M |
| 2026-07-02 | $11.98 | $11.98 | $11.67 | $11.72 | 0.5M |
| 2026-07-01 | $12.00 | $12.22 | $11.96 | $12.18 | 0.5M |
| 2026-06-30 | $11.96 | $12.25 | $11.96 | $12.06 | 0.5M |
| 2026-06-29 | $11.73 | $12.10 | $11.73 | $11.96 | 0.9M |
| 2026-06-26 | $11.17 | $11.43 | $11.12 | $11.41 | 0.5M |
| 2026-06-25 | $11.38 | $11.52 | $11.12 | $11.30 | 0.9M |
| 2026-06-24 | $11.42 | $11.57 | $11.31 | $11.35 | 0.7M |
| 2026-06-23 | $11.35 | $11.51 | $11.31 | $11.42 | 1.1M |
| 2026-06-22 | $11.84 | $11.84 | $11.53 | $11.54 | 0.8M |
| 2026-06-18 | $12.00 | $12.04 | $11.86 | $11.94 | 0.7M |
| 2026-06-17 | $12.21 | $12.45 | $12.12 | $12.15 | 0.6M |
| 2026-06-16 | $12.60 | $12.61 | $12.29 | $12.32 | 0.8M |
| 2026-06-15 | $13.31 | $13.31 | $12.81 | $12.86 | 0.9M |
| 2026-06-12 | $13.27 | $13.42 | $13.15 | $13.16 | 0.7M |
| 2026-06-11 | $13.03 | $13.21 | $12.87 | $13.21 | 0.7M |
| 2026-06-10 | $13.15 | $13.38 | $13.15 | $13.17 | 0.7M |
| 2026-06-09 | $13.30 | $13.42 | $13.03 | $13.20 | 0.6M |
| 2026-06-08 | $13.06 | $13.21 | $13.02 | $13.10 | 0.6M |
| 2026-06-05 | $13.14 | $13.15 | $12.85 | $12.95 | 0.6M |
| 2026-06-04 | $13.28 | $13.44 | $13.28 | $13.31 | 0.4M |
| 2026-06-03 | $13.26 | $13.37 | $13.17 | $13.27 | 0.4M |
| 2026-06-02 | $13.91 | $13.91 | $13.44 | $13.48 | 1.0M |
| 2026-06-01 | $13.33 | $13.62 | $13.33 | $13.53 | 0.7M |
| 2026-05-29 | $13.12 | $13.28 | $12.95 | $12.97 | 1.0M |
| 2026-05-28 | $12.35 | $12.70 | $12.30 | $12.57 | 0.9M |
| 2026-05-27 | $12.46 | $12.63 | $12.31 | $12.47 | 1.1M |
| 2026-05-26 | $13.40 | $13.40 | $12.93 | $12.96 | 1.3M |
| 2026-05-22 | $13.39 | $13.64 | $13.37 | $13.53 | 0.6M |
| 2026-05-21 | $13.60 | $13.80 | $13.42 | $13.74 | 0.5M |
| 2026-05-20 | $13.87 | $13.91 | $13.71 | $13.91 | 0.5M |
| 2026-05-19 | $14.09 | $14.34 | $14.09 | $14.11 | 0.4M |
| 2026-05-18 | $14.43 | $14.43 | $14.19 | $14.22 | 0.3M |
| 2026-05-15 | $14.25 | $14.27 | $14.11 | $14.15 | 0.4M |
| 2026-05-14 | $14.74 | $14.76 | $14.55 | $14.63 | 0.6M |
| 2026-05-13 | $14.21 | $14.92 | $14.11 | $14.88 | 0.7M |
| 2026-05-12 | $14.25 | $14.25 | $13.98 | $14.11 | 0.4M |
| 2026-05-11 | $14.63 | $14.65 | $14.31 | $14.31 | 0.5M |
| 2026-05-08 | $14.73 | $14.79 | $14.60 | $14.63 | 0.2M |
| 2026-05-07 | $14.77 | $14.81 | $14.51 | $14.53 | 0.3M |
| 2026-05-06 | $14.60 | $14.85 | $14.48 | $14.83 | 0.4M |
| 2026-05-05 | $14.67 | $14.77 | $14.61 | $14.63 | 0.2M |
| 2026-05-04 | $14.83 | $14.83 | $14.57 | $14.61 | 0.3M |
| 2026-05-01 | $14.79 | $14.92 | $14.76 | $14.86 | 0.2M |
| 2026-04-30 | $14.52 | $14.80 | $14.48 | $14.79 | 0.2M |
| 2026-04-29 | $14.69 | $14.87 | $14.53 | $14.53 | 0.2M |
| 2026-04-28 | $14.66 | $14.72 | $14.57 | $14.67 | 0.3M |
| 2026-04-27 | $15.01 | $15.10 | $14.90 | $14.94 | 0.2M |
| 2026-04-24 | $15.09 | $15.11 | $14.98 | $15.08 | 0.5M |
| 2026-04-23 | $14.73 | $14.93 | $14.49 | $14.58 | 0.9M |
| 2026-04-22 | $15.15 | $15.18 | $14.98 | $14.98 | 0.4M |
| 2026-04-21 | $15.72 | $15.76 | $15.15 | $15.22 | 0.3M |
| 2026-04-20 | $15.48 | $15.79 | $15.48 | $15.71 | 0.4M |
| 2026-04-17 | $16.10 | $16.17 | $15.92 | $16.03 | 0.7M |
| 2026-04-16 | $16.10 | $16.13 | $15.90 | $16.01 | 0.5M |
| 2026-04-15 | $16.06 | $16.13 | $15.74 | $16.04 | 0.5M |
| 2026-04-14 | $15.87 | $16.17 | $15.74 | $16.00 | 0.9M |
| 2026-04-13 | $15.61 | $15.86 | $15.45 | $15.83 | 0.4M |
| 2026-04-10 | $16.10 | $16.22 | $15.81 | $15.82 | 0.4M |
| 2026-04-09 | $16.48 | $16.48 | $16.08 | $16.32 | 0.3M |
| 2026-04-08 | $16.90 | $17.04 | $16.79 | $16.81 | 0.3M |
| 2026-04-07 | $16.17 | $16.36 | $15.98 | $16.10 | 0.4M |
| 2026-04-06 | $16.11 | $16.28 | $16.07 | $16.22 | 0.3M |
| 2026-04-02 | $16.08 | $16.24 | $15.94 | $16.06 | 0.3M |
| 2026-04-01 | $16.31 | $16.59 | $16.30 | $16.35 | 0.6M |
| 2026-03-31 | $16.45 | $16.45 | $16.00 | $16.20 | 0.9M |
| 2026-03-30 | $15.64 | $15.72 | $15.31 | $15.35 | 0.5M |
| 2026-03-27 | $16.11 | $16.19 | $15.88 | $15.89 | 0.3M |
| 2026-03-26 | $16.05 | $16.24 | $15.80 | $16.02 | 0.4M |
| 2026-03-25 | $16.62 | $16.86 | $16.52 | $16.60 | 0.3M |
| 2026-03-24 | $16.32 | $16.55 | $16.28 | $16.43 | 0.4M |
| 2026-03-23 | $16.48 | $16.64 | $16.33 | $16.38 | 0.3M |
| 2026-03-20 | $16.79 | $16.79 | $16.25 | $16.28 | 0.3M |
| 2026-03-19 | $16.65 | $16.92 | $16.46 | $16.79 | 0.4M |
| 2026-03-18 | $17.30 | $17.49 | $17.03 | $17.04 | 0.4M |
| 2026-03-17 | $17.36 | $17.72 | $17.36 | $17.51 | 0.5M |
| 2026-03-16 | $17.00 | $17.24 | $16.90 | $17.03 | 0.4M |
| 2026-03-13 | $17.00 | $17.00 | $16.64 | $16.71 | 0.4M |
| 2026-03-12 | $17.10 | $17.15 | $16.76 | $16.76 | 0.5M |
| 2026-03-11 | $16.90 | $17.01 | $16.84 | $16.89 | 0.3M |
| 2026-03-10 | $16.99 | $17.08 | $16.67 | $16.89 | 0.4M |
| 2026-03-09 | $16.83 | $17.01 | $16.52 | $16.98 | 0.6M |
| 2026-03-06 | $16.82 | $17.05 | $16.80 | $16.91 | 0.6M |
| 2026-03-05 | $16.82 | $16.92 | $16.52 | $16.63 | 0.6M |
| 2026-03-04 | $17.05 | $17.30 | $16.98 | $17.09 | 0.7M |
| 2026-03-03 | $16.70 | $16.99 | $16.36 | $16.85 | 1.1M |
| 2026-03-02 | $17.55 | $17.76 | $17.11 | $17.39 | 0.8M |
| 2026-02-27 | $18.17 | $18.31 | $18.00 | $18.02 | 0.7M |
| 2026-02-26 | $18.84 | $18.84 | $18.04 | $18.19 | 0.8M |
| 2026-02-25 | $19.58 | $19.63 | $19.24 | $19.35 | 0.6M |
| 2026-02-24 | $19.28 | $19.44 | $19.08 | $19.37 | 0.2M |
| 2026-02-23 | $19.73 | $19.78 | $19.47 | $19.48 | 0.3M |
| 2026-02-20 | $19.36 | $19.65 | $19.30 | $19.60 | 0.3M |
| 2026-02-19 | $19.44 | $19.71 | $19.43 | $19.64 | 0.3M |
| 2026-02-18 | $19.50 | $19.70 | $19.50 | $19.61 | 0.6M |
| 2026-02-17 | $19.74 | $19.75 | $19.42 | $19.49 | 0.3M |
| 2026-02-13 | $19.01 | $19.34 | $19.01 | $19.27 | 0.3M |
| 2026-02-12 | $19.55 | $19.73 | $18.93 | $19.09 | 0.4M |
| 2026-02-11 | $19.50 | $19.70 | $19.24 | $19.62 | 1.0M |
| 2026-02-10 | $19.24 | $19.48 | $19.20 | $19.23 | 1.8M |
| 2026-02-09 | $19.08 | $19.25 | $19.01 | $19.09 | 1.7M |
| 2026-02-06 | $18.95 | $19.10 | $18.80 | $18.91 | 1.3M |
| 2026-02-05 | $19.42 | $19.60 | $18.98 | $19.04 | 1.9M |
| 2026-02-04 | $18.60 | $18.60 | $18.23 | $18.38 | 0.2M |
| 2026-02-03 | $18.58 | $18.74 | $18.44 | $18.59 | 0.2M |
| 2026-02-02 | $18.13 | $18.51 | $18.13 | $18.48 | 0.6M |
| 2026-01-30 | $18.81 | $18.81 | $18.39 | $18.46 | 0.7M |
| 2026-01-29 | $19.43 | $19.56 | $18.85 | $18.89 | 1.2M |
| 2026-01-28 | $19.21 | $19.25 | $18.86 | $18.88 | 0.4M |
| 2026-01-27 | $19.00 | $19.05 | $18.71 | $18.77 | 0.4M |
| 2026-01-26 | $19.22 | $19.32 | $19.00 | $19.13 | 0.5M |
| 2026-01-23 | $19.94 | $19.94 | $19.69 | $19.84 | 0.2M |