Skip to main content

Miniso Group Holding Ltd ADR (NY: MNSO )

15.14 -0.16 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 16.96 17.36 16.65 17.21 2,123,057 +0.31(+1.84%)
Mar 30, 2023 16.11 17.13 15.92 16.90 2,424,132 +1.06(+6.67%)
Mar 29, 2023 16.17 16.17 15.63 15.85 2,235,830 -0.43(-2.62%)
Mar 28, 2023 16.55 16.97 15.93 16.27 4,349,962 +0.06(+0.36%)
Mar 27, 2023 15.89 16.35 15.82 16.21 1,786,971 +0.28(+1.77%)
Mar 24, 2023 16.83 16.88 15.79 15.93 1,431,390 -1.04(-6.12%)
Mar 23, 2023 17.08 17.64 16.61 16.97 1,828,148 +0.01(+0.06%)
Mar 22, 2023 16.99 17.29 16.53 16.96 2,123,838 -0.16(-0.96%)
Mar 21, 2023 17.44 17.47 16.62 17.13 1,630,865 -0.16(-0.90%)
Mar 20, 2023 17.17 18.10 16.68 17.28 2,313,335 +0.30(+1.77%)
Mar 17, 2023 18.22 18.22 16.67 16.98 2,365,288 -1.14(-6.32%)
Mar 16, 2023 18.01 18.26 17.66 18.13 1,706,496 +0.10(+0.54%)
Mar 15, 2023 18.27 18.38 17.79 18.03 1,579,954 -0.48(-2.57%)
Mar 14, 2023 18.19 18.53 17.54 18.51 1,383,513 +0.18(+1.01%)
Mar 13, 2023 18.18 18.81 17.82 18.32 2,682,361 +0.43(+2.39%)
Mar 10, 2023 17.93 17.99 17.23 17.89 1,442,671 -0.21(-1.18%)
Mar 09, 2023 17.99 18.13 17.73 18.11 2,038,307 -0.32(-1.74%)
Mar 08, 2023 17.84 18.57 17.42 18.43 2,409,827 +0.37(+2.04%)
Mar 07, 2023 18.15 18.32 17.46 18.06 1,960,788 -0.07(-0.37%)
Mar 06, 2023 18.91 18.91 17.81 18.13 1,774,753 -0.59(-3.16%)
Mar 03, 2023 18.15 18.84 17.96 18.72 2,772,655 +0.76(+4.21%)
Mar 02, 2023 17.52 18.21 17.45 17.96 1,787,395 +0.37(+2.10%)
Mar 01, 2023 18.15 18.67 17.44 17.59 2,927,292 +0.22(+1.28%)
Feb 28, 2023 17.37 17.89 17.02 17.37 13,955,082 +0.89(+5.42%)
Feb 27, 2023 16.09 17.06 16.09 16.48 2,277,917 +0.51(+3.22%)
Feb 24, 2023 15.75 15.99 15.60 15.96 1,972,581 +0.03(+0.18%)
Feb 23, 2023 15.72 16.24 15.67 15.93 1,937,029 +0.33(+2.11%)
Feb 22, 2023 15.10 15.75 15.10 15.60 1,398,807 +0.55(+3.67%)
Feb 21, 2023 15.43 15.56 15.00 15.05 1,541,681 -0.68(-4.32%)
Feb 17, 2023 16.47 16.48 15.48 15.73 2,784,653 -0.90(-5.43%)
Feb 16, 2023 16.11 16.98 15.97 16.63 2,142,053 +0.43(+2.63%)
Feb 15, 2023 15.97 16.23 15.41 16.21 1,285,460 -0.02(-0.12%)
Feb 14, 2023 16.26 16.48 15.91 16.22 1,512,239 -0.01(-0.06%)
Feb 13, 2023 15.41 16.24 15.39 16.23 2,630,140 +0.94(+6.16%)
Feb 10, 2023 15.31 15.78 15.08 15.29 1,449,243 -0.20(-1.32%)
Feb 09, 2023 15.78 16.05 15.36 15.50 1,644,381 +0.05(+0.31%)
Feb 08, 2023 15.51 15.59 14.96 15.45 1,303,902 -0.05(-0.31%)
Feb 07, 2023 14.79 15.55 14.75 15.50 1,692,610 +0.91(+6.25%)
Feb 06, 2023 14.73 14.81 14.27 14.58 1,214,199 -0.27(-1.83%)
Feb 03, 2023 15.65 15.77 14.62 14.86 1,486,449 -0.91(-5.78%)
Feb 02, 2023 14.89 15.98 14.85 15.77 1,866,245 +0.97(+6.56%)
Feb 01, 2023 15.05 15.40 14.65 14.80 1,185,077 +0.03(+0.20%)
Jan 31, 2023 14.85 14.93 14.33 14.77 1,078,093 -0.04(-0.26%)
Jan 30, 2023 14.19 15.05 13.30 14.81 1,209,456 +0.01(+0.07%)
Jan 27, 2023 14.70 14.82 14.47 14.80 558,941 -0.04(-0.26%)
Jan 26, 2023 14.95 15.04 14.09 14.84 655,995 +0.02(+0.13%)
Jan 25, 2023 14.33 14.95 14.23 14.82 596,265 +0.26(+1.80%)
Jan 24, 2023 14.35 14.57 14.19 14.56 599,793 -0.16(-1.06%)
Jan 23, 2023 14.67 14.80 14.35 14.71 611,222 +0.12(+0.80%)
Jan 20, 2023 14.53 14.79 13.76 14.59 1,579,946 +0.41(+2.87%)
Jan 19, 2023 13.58 14.33 13.40 14.19 885,984 +0.77(+5.71%)
Jan 18, 2023 13.65 14.51 13.24 13.42 1,131,931 -0.17(-1.29%)
Jan 17, 2023 13.92 13.94 13.13 13.60 1,133,714 -0.38(-2.71%)
Jan 13, 2023 12.32 14.13 12.30 13.97 2,113,953 +1.71(+13.92%)
Jan 12, 2023 12.61 12.61 12.05 12.27 877,143 -0.54(-4.24%)
Jan 11, 2023 12.90 12.93 12.24 12.81 1,304,957 +0.00(+0.00%)
Jan 10, 2023 12.52 13.26 12.49 12.81 1,181,007 +0.29(+2.33%)
Jan 09, 2023 12.45 12.94 12.26 12.52 1,781,656 +0.38(+3.12%)
Jan 06, 2023 11.30 12.23 11.20 12.14 820,382 +0.72(+6.29%)
Jan 05, 2023 11.31 11.50 11.02 11.42 416,408 +0.09(+0.77%)
Jan 04, 2023 10.89 11.62 10.73 11.33 787,145 +0.90(+8.65%)
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.