MINISO Group Holding Limited (MNSO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.16146393972 | 18.58 | 19.76 | 17.6 | 2499174 | 18.77835554 | CS |
| 4 | -1.46 | -7.2745391131 | 20.07 | 21.94 | 17.6 | 1423234 | 19.7655636 | CS |
| 12 | -8.19 | -30.5597014925 | 26.8 | 27.71 | 17.6 | 1233454 | 21.52917363 | CS |
| 26 | -1.03 | -5.24439918534 | 19.64 | 27.71 | 14.98 | 1752054 | 20.38597376 | CS |
| 52 | -1.79 | -8.77450980392 | 20.4 | 27.71 | 12.51 | 1722564 | 19.29681019 | CS |
| 156 | 10.47 | 128.624078624 | 8.14 | 29.92 | 4.45 | 1436642 | 17.93614336 | CS |
| 260 | -3.39 | -15.4090909091 | 22 | 35.21 | 4.45 | 1229629 | 18.36110794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 19.52 | 0.75 | 4.00 | 19.15 | 19.76 | 19.13 | 1517270 |
| 1743028800 | 18.77 | 0.53 | 2.91 | 18.83 | 19.21 | 18.5 | 1859769 |
| 1742942400 | 18.24 | -0.11 | -0.60 | 18.76 | 18.98 | 18.205 | 2117567 |
| 1742856000 | 18.35 | -0.59 | -3.12 | 18.6 | 18.75 | 18.03 | 1866859 |
| 1742596800 | 18.94 | -1.85 | -8.90 | 18.58 | 19.58 | 17.6 | 5134403 |
| 1742510400 | 20.79 | -1 | -4.59 | 20.96 | 21.485 | 20.65 | 1277154 |
| 1742424000 | 21.79 | 0.78 | 3.71 | 21.38 | 21.89 | 21.31 | 1356123 |
| 1742337600 | 21.01 | -0.6 | -2.78 | 21.11 | 21.37 | 20.8 | 1070822 |
| 1742251200 | 21.61 | 0.92 | 4.45 | 20.72 | 21.94 | 20.72 | 1734207 |
| 1741992000 | 20.69 | 0.97 | 4.92 | 20.7 | 21 | 20.44 | 1180281 |
| 1741905600 | 19.72 | -1.24 | -5.92 | 19.83 | 20.01 | 19.51 | 693734 |
| 1741819200 | 20.96 | 1.04 | 5.22 | 21.19 | 21.335 | 20.6315 | 1439866 |
| 1741732800 | 19.92 | 0.46 | 2.36 | 19.94 | 20.3 | 19.62 | 625211 |
| 1741646400 | 19.46 | -0.43 | -2.16 | 19.43 | 20.15 | 19.24 | 606366 |
| 1741390800 | 19.89 | 0.6 | 3.11 | 19.75 | 20.18 | 19.45 | 935007 |
| 1741304400 | 19.29 | -0.89 | -4.41 | 19.8 | 20.0026 | 18.99 | 1686385 |
| 1741218000 | 20.18 | -0.11 | -0.54 | 20.47 | 20.47 | 19.7101 | 882276 |
| 1741131600 | 20.29 | 0.41 | 2.06 | 19.9 | 20.52 | 19.6501 | 706329 |
| 1741045200 | 19.88 | -0.93 | -4.47 | 20.35 | 20.46 | 19.66 | 907391 |
| 1740786000 | 20.81 | 0.17 | 0.82 | 20.07 | 20.89 | 20.07 | 867652 |
| 1740699600 | 20.64 | -0.05 | -0.24 | 20.77 | 21.155 | 20.465 | 688636 |
| 1740613200 | 20.69 | 0.01 | 0.05 | 21.145 | 21.56 | 20.62 | 823085 |
| 1740526800 | 20.68 | 1.14 | 5.83 | 20.18 | 20.75 | 20.18 | 1460043 |
| 1740440400 | 19.54 | -0.45 | -2.25 | 20.17 | 20.215 | 19.37 | 2598037 |
| 1740181200 | 19.99 | -2.72 | -11.98 | 21.5 | 21.6 | 19.68 | 3939053 |
| 1740094800 | 22.71 | 0.66 | 2.99 | 22.65 | 23.2 | 22.478 | 1020383 |
| 1740008400 | 22.05 | -0.18 | -0.81 | 21.96 | 22.29 | 21.85 | 543374 |
| 1739922000 | 22.23 | -0.4 | -1.77 | 22.42 | 22.5436 | 21.869 | 885814 |
| 1739576400 | 22.63 | 0.01 | 0.04 | 23.21 | 23.245 | 22.37 | 1035055 |
| 1739490000 | 22.62 | 0.11 | 0.49 | 22.17 | 22.8 | 22.17 | 737556 |
| 1739403600 | 22.51 | 0.35 | 1.58 | 21.6 | 22.54 | 21.4 | 975530 |
| 1739317200 | 22.16 | -1.08 | -4.65 | 22.55 | 22.645 | 22.1 | 1033236 |
| 1739230800 | 23.24 | 0.09 | 0.39 | 23.36 | 23.7 | 23.02 | 589290 |
| 1738971600 | 23.15 | 0.26 | 1.14 | 23.26 | 23.87 | 22.93 | 730632 |
| 1738885200 | 22.89 | 0.5 | 2.23 | 23 | 23.0291 | 22.56 | 572031 |
| 1738798800 | 22.39 | -1.56 | -6.51 | 23.12 | 23.2 | 22.38 | 914898 |
| 1738712400 | 23.95 | 0.97 | 4.22 | 23.72 | 24.28 | 23.72 | 675234 |
| 1738626000 | 22.98 | -0.01 | -0.04 | 22.74 | 23.37 | 22.57 | 561722 |
| 1738366800 | 22.99 | -0.67 | -2.83 | 23.65 | 23.66 | 22.78 | 611652 |
| 1738280400 | 23.66 | 0.64 | 2.78 | 23.1 | 23.9199 | 23.1 | 662719 |
| 1738194000 | 23.02 | -0.24 | -1.03 | 23.45 | 23.45 | 22.83 | 373821 |
| 1738107600 | 23.26 | 0.42 | 1.84 | 22.96 | 23.26 | 22.5 | 476685 |
| 1738021200 | 22.84 | -0.35 | -1.51 | 22.76 | 23.27 | 22.7 | 732074 |
| 1737762000 | 23.19 | 0.02 | 0.09 | 22.62 | 23.29 | 22.3 | 903251 |
| 1737675600 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 0 |
| 1737589200 | 23.17 | -0.74 | -3.09 | 23.61 | 23.61 | 23.01 | 495009 |
| 1737502800 | 23.91 | 0.36 | 1.53 | 24.16 | 24.29 | 23.52 | 1205827 |
| 1737157200 | 23.55 | 0.59 | 2.57 | 22.85 | 23.76 | 22.85 | 675546 |
| 1737070800 | 22.96 | 0.22 | 0.97 | 22.99 | 23.39 | 22.89 | 637687 |
| 1736984400 | 22.74 | -0.59 | -2.53 | 23.12 | 23.37 | 22.53 | 990718 |
| 1736898000 | 23.33 | 0.54 | 2.37 | 23.44 | 23.83 | 23.22 | 608954 |
| 1736811600 | 22.79 | -1.46 | -6.02 | 23.27 | 23.27 | 22.66 | 1848593 |
| 1736552400 | 24.25 | -0.62 | -2.49 | 24 | 24.34 | 23.68 | 902112 |
| 1736379600 | 24.87 | -0.51 | -2.01 | 24.9 | 25.19 | 24.63 | 907675 |
| 1736293200 | 25.38 | 1.31 | 5.44 | 24.8 | 25.5 | 24.79 | 1975520 |
| 1736206800 | 24.07 | -3.49 | -12.66 | 26.01 | 26.45 | 24 | 5397907 |
| 1735947600 | 27.56 | 2.35 | 9.32 | 26.8 | 27.71 | 26.68 | 1419405 |
| 1735861200 | 25.21 | 1.32 | 5.53 | 24.49 | 25.46 | 24.45 | 1127633 |
| 1735688400 | 23.89 | 0.01 | 0.04 | 23.89 | 24.3 | 23.8 | 462676 |
| 1735602000 | 23.88 | -0.18 | -0.75 | 24.2 | 24.24 | 23.79 | 521493 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
