MINISO Group Holding Limited (MNSO)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -2.28471001757 | 17.07 | 18.3 | 16.43 | 1080619 | 17.40704942 | CS |
| 4 | -2.59 | -13.4405812143 | 19.27 | 19.825 | 16.43 | 1198176 | 18.14707588 | CS |
| 12 | -7.32 | -30.5 | 24 | 25.5 | 16.43 | 1265965 | 21.37206465 | CS |
| 26 | -3.08 | -15.5870445344 | 19.76 | 25.5 | 15.71 | 1421564 | 20.22919529 | CS |
| 52 | -3.95 | -19.1468734852 | 20.63 | 29.92 | 15.71 | 1590559 | 22.13839219 | CS |
| 156 | 0.17 | 1.02967898243 | 16.51 | 29.92 | 4.45 | 1137143 | 16.9560586 | CS |
| 260 | -5.32 | -24.1818181818 | 22 | 35.21 | 4.45 | 1104405 | 18.27859436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 16.7 | -0.34 | -2.00 | 17.04 | 17.04 | 16.53 | 963863 |
| 1721860800 | 17.04 | -0.77 | -4.32 | 17.32 | 17.805 | 17.01 | 1004188 |
| 1721774400 | 17.81 | -0.27 | -1.49 | 17.57 | 18.01 | 17.49 | 1136672 |
| 1721688000 | 18.08 | 0.94 | 5.48 | 17.81 | 18.3 | 17.8 | 1282810 |
| 1721428800 | 17.14 | -0.06 | -0.35 | 17.07 | 17.28 | 16.9848 | 1015561 |
| 1721342400 | 17.2 | -0.37 | -2.11 | 17.7 | 18.21 | 17.09 | 1276785 |
| 1721256000 | 17.57 | -0.24 | -1.35 | 17.76 | 18.04 | 17.42 | 725665 |
| 1721169600 | 17.81 | -0.72 | -3.89 | 18.04 | 18.15 | 17.73 | 1953641 |
| 1721083200 | 18.53 | -1.04 | -5.31 | 18.85 | 18.85 | 18.33 | 1275088 |
| 1720824000 | 19.57 | 0.21 | 1.08 | 19.56 | 19.79 | 19.4 | 885586 |
| 1720737600 | 19.36 | 0.2 | 1.04 | 19.49 | 19.825 | 19.06 | 807605 |
| 1720651200 | 19.16 | 0.62 | 3.34 | 19.1 | 19.55 | 18.93 | 920646 |
| 1720564800 | 18.54 | 0.66 | 3.69 | 17.97 | 18.59 | 17.89 | 1718482 |
| 1720478400 | 17.88 | -0.31 | -1.70 | 18.02 | 18.045 | 17.78 | 1191707 |
| 1720219200 | 18.19 | -0.61 | -3.24 | 18.3 | 18.46 | 17.91 | 1161994 |
| 1720040640 | 18.8 | 0.29 | 1.57 | 18.6 | 19.13 | 18.55 | 1422216 |
| 1719960000 | 18.51 | -0.46 | -2.42 | 18.61 | 18.75 | 18.08 | 2251025 |
| 1719873600 | 18.97 | -0.09 | -0.47 | 19.27 | 19.47 | 18.96 | 573634 |
| 1719614400 | 19.06 | 0 | 0.00 | 19.06 | 19.06 | 19.06 | 0 |
| 1719528000 | 19.06 | -0.15 | -0.78 | 19.05 | 19.23 | 18.82 | 630388 |
| 1719441600 | 19.21 | -0.22 | -1.13 | 19.47 | 19.51 | 19.03 | 987591 |
| 1719355200 | 19.43 | -0.48 | -2.41 | 19.66 | 19.805 | 19.0475 | 1282243 |
| 1719268800 | 19.91 | -0.79 | -3.82 | 20.19 | 20.53 | 19.835 | 749119 |
| 1719009600 | 20.7 | -0.2 | -0.96 | 20.29 | 20.71 | 20.1707 | 1229291 |
| 1718923200 | 20.9 | 0.45 | 2.20 | 20.76 | 20.98 | 20.46 | 1513114 |
| 1718750400 | 20.45 | -0.25 | -1.21 | 20.73 | 20.83 | 20.4 | 777018 |
| 1718664000 | 20.7 | 0.05 | 0.24 | 20.79 | 21 | 20.48 | 1052474 |
| 1718404800 | 20.65 | -0.41 | -1.95 | 20.74 | 20.75 | 20.3921 | 1064256 |
| 1718318400 | 21.06 | -0.42 | -1.96 | 21.5 | 21.63 | 20.86 | 636783 |
| 1718232000 | 21.48 | 0.23 | 1.08 | 21.42 | 21.87 | 21.1201 | 891093 |
| 1718145600 | 21.25 | -0.44 | -2.03 | 21.39 | 21.665 | 21.18 | 663118 |
| 1718059200 | 21.69 | 0.22 | 1.02 | 21.52 | 21.7 | 21.37 | 354548 |
| 1717800000 | 21.47 | -0.09 | -0.42 | 21.63 | 21.91 | 21.37 | 602167 |
| 1717713600 | 21.56 | -0.25 | -1.15 | 21.68 | 21.96 | 21.2 | 1694081 |
| 1717627200 | 21.81 | -0.97 | -4.26 | 22.56 | 22.745 | 21.56 | 1530188 |
| 1717540800 | 22.78 | -0.42 | -1.81 | 23 | 23.34 | 22.53 | 1333064 |
| 1717454400 | 23.2 | 0.71 | 3.16 | 23 | 23.38 | 22.85 | 1279526 |
| 1717195200 | 22.49 | -1.1 | -4.66 | 23.2 | 23.425 | 22.18 | 1445002 |
| 1717108800 | 23.59 | 0.24 | 1.03 | 23.55 | 24.07 | 23.45 | 1957726 |
| 1717022400 | 23.35 | -0.1 | -0.43 | 23.26 | 23.49 | 23.18 | 633517 |
| 1716936000 | 23.45 | 0.94 | 4.18 | 23.25 | 23.63 | 23.09 | 1339014 |
| 1716590400 | 22.51 | 0.16 | 0.72 | 22.5 | 22.72 | 22.39 | 581647 |
| 1716504000 | 22.35 | 0.22 | 0.99 | 22.07 | 22.485 | 21.91 | 1038003 |
| 1716417600 | 22.13 | -0.77 | -3.36 | 22.69 | 22.79 | 21.75 | 1585725 |
| 1716331200 | 22.9 | -0.16 | -0.69 | 22.74 | 23.42 | 22.65 | 2842366 |
| 1716244800 | 23.06 | -0.87 | -3.64 | 23.64 | 23.76 | 22.86 | 1254302 |
| 1715985600 | 23.93 | -0.69 | -2.80 | 23.98 | 24.16 | 23.3 | 2405001 |
| 1715899200 | 24.62 | 0.09 | 0.37 | 24.81 | 25.12 | 24.31 | 1669675 |
| 1715812800 | 24.53 | 0.38 | 1.57 | 24.49 | 24.866 | 24.23 | 1190675 |
| 1715726400 | 24.15 | -1.2 | -4.73 | 22.72 | 24.5 | 21.815 | 2735468 |
| 1715640000 | 25.35 | 0.66 | 2.67 | 25.36 | 25.5 | 24.89 | 2157117 |
| 1715380800 | 24.69 | -0.1 | -0.40 | 24.84 | 25.03 | 24.2698 | 963794 |
| 1715294400 | 24.79 | 0.27 | 1.10 | 25 | 25.16 | 24.51 | 1619643 |
| 1715208000 | 24.52 | 0.43 | 1.78 | 23.6 | 24.79 | 23.35 | 1212676 |
| 1715121600 | 24.09 | 0.06 | 0.25 | 24.37 | 24.5 | 23.85 | 2091591 |
| 1715035200 | 24.03 | 0.01 | 0.04 | 24.15 | 24.225 | 23.79 | 975432 |
| 1714776000 | 24.02 | -0.18 | -0.74 | 24 | 24.125 | 23.732 | 1358453 |
| 1714689600 | 24.2 | 2 | 9.01 | 23.02 | 24.38 | 23 | 1555367 |
| 1714603200 | 22.2 | -0.27 | -1.20 | 22.53 | 22.7899 | 22.19 | 400632 |
| 1714516800 | 22.47 | -0.67 | -2.90 | 23.05 | 23.23 | 22.47 | 633860 |
| 1714430400 | 23.14 | -0.49 | -2.07 | 23.43 | 23.53 | 22.79 | 859050 |
| 1714171200 | 23.63 | 1.41 | 6.35 | 23.81 | 24.35 | 23.17 | 2727255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
