Skip to main content

Miniso Group Holding Ltd ADR (NY: MNSO )

20.50 +0.23 (+1.13%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 20.79 22.45 20.73 22.14 1,033,103 +1.36(+6.57%)
Mar 30, 2021 20.74 21.21 19.50 20.78 1,192,856 +0.06(+0.27%)
Mar 29, 2021 19.83 21.99 19.69 20.72 1,533,207 +0.88(+4.41%)
Mar 26, 2021 19.56 20.37 19.17 19.85 3,114,676 +0.72(+3.76%)
Mar 25, 2021 18.91 19.54 18.66 19.13 491,308 -0.41(-2.12%)
Mar 24, 2021 19.75 20.45 18.97 19.54 1,351,537 -0.45(-2.26%)
Mar 23, 2021 20.45 20.57 19.66 19.99 1,018,131 -1.13(-5.37%)
Mar 22, 2021 22.10 22.12 20.48 21.13 839,972 -0.69(-3.17%)
Mar 19, 2021 22.14 22.54 21.77 21.82 881,647 -0.39(-1.74%)
Mar 18, 2021 22.12 22.53 21.80 22.21 630,823 +0.08(+0.38%)
Mar 17, 2021 22.31 22.48 21.57 22.12 721,190 -0.29(-1.28%)
Mar 16, 2021 22.96 23.32 22.11 22.41 515,288 -0.46(-2.02%)
Mar 15, 2021 23.04 23.33 22.39 22.87 877,173 -0.18(-0.76%)
Mar 12, 2021 22.08 23.36 21.87 23.04 533,740 +0.55(+2.46%)
Mar 11, 2021 22.92 23.07 22.12 22.49 1,189,425 +0.13(+0.58%)
Mar 10, 2021 22.69 23.35 21.62 22.36 831,805 -0.30(-1.34%)
Mar 09, 2021 22.30 23.46 21.99 22.67 801,446 +1.53(+7.24%)
Mar 08, 2021 24.04 24.43 20.94 21.14 1,439,276 -3.48(-14.12%)
Mar 05, 2021 25.46 25.93 23.97 24.61 1,564,986 -1.09(-4.23%)
Mar 04, 2021 26.30 27.23 24.19 25.70 2,041,981 -1.22(-4.52%)
Mar 03, 2021 26.71 27.38 26.27 26.92 1,191,359 +0.56(+2.13%)
Mar 02, 2021 25.81 26.42 25.14 26.35 875,961 +0.50(+1.93%)
Mar 01, 2021 25.49 25.99 25.14 25.86 1,148,991 +1.27(+5.17%)
Feb 26, 2021 25.74 25.75 23.74 24.58 1,033,958 -0.47(-1.88%)
Feb 25, 2021 28.21 28.58 24.94 25.05 1,769,291 -0.84(-3.24%)
Feb 24, 2021 27.35 27.49 25.66 25.89 1,222,630 -1.49(-5.45%)
Feb 23, 2021 26.55 27.93 25.48 27.39 965,354 -0.61(-2.17%)
Feb 22, 2021 26.82 28.70 26.30 28.00 876,948 +0.77(+2.81%)
Feb 19, 2021 29.68 30.14 27.03 27.23 1,078,653 -2.04(-6.96%)
Feb 18, 2021 29.22 29.96 27.93 29.27 914,446 -1.51(-4.91%)
Feb 17, 2021 31.34 31.69 30.19 30.78 609,032 +0.31(+1.03%)
Feb 16, 2021 31.93 31.93 30.33 30.47 801,895 -0.54(-1.75%)
Feb 12, 2021 29.52 31.47 29.52 31.01 286,939 +1.28(+4.31%)
Feb 11, 2021 30.33 30.66 29.32 29.73 413,430 -0.31(-1.04%)
Feb 10, 2021 31.78 32.25 29.70 30.04 980,369 -1.39(-4.43%)
Feb 09, 2021 31.81 32.46 30.57 31.43 771,830 -0.62(-1.93%)
Feb 08, 2021 27.46 32.44 27.27 32.05 1,190,450 +4.12(+14.75%)
Feb 05, 2021 28.31 28.31 27.05 27.93 734,326 -0.12(-0.43%)
Feb 04, 2021 28.58 29.03 27.75 28.05 552,464 -0.64(-2.22%)
Feb 03, 2021 27.83 28.94 27.48 28.69 719,325 +1.00(+3.60%)
Feb 02, 2021 28.66 28.87 27.47 27.69 750,051 -1.08(-3.75%)
Feb 01, 2021 29.63 29.82 27.84 28.77 859,451 -0.27(-0.92%)
Jan 29, 2021 28.41 29.79 27.42 29.04 531,244 +0.44(+1.55%)
Jan 28, 2021 27.01 29.18 26.77 28.59 934,162 +1.58(+5.83%)
Jan 27, 2021 27.30 27.42 25.90 27.02 1,834,301 -1.36(-4.81%)
Jan 26, 2021 31.11 31.11 27.94 28.38 1,201,258 -2.95(-9.41%)
Jan 25, 2021 29.05 32.25 28.16 31.33 2,549,747 +3.33(+11.88%)
Jan 22, 2021 27.76 28.23 27.20 28.00 1,156,870 +0.05(+0.16%)
Jan 21, 2021 29.41 29.45 26.44 27.96 1,509,645 -1.67(-5.63%)
Jan 20, 2021 28.83 30.11 28.83 29.63 1,438,110 +1.68(+6.00%)
Jan 19, 2021 27.19 28.56 26.63 27.95 924,394 +1.59(+6.05%)
Jan 15, 2021 26.90 27.05 26.00 26.35 821,872 -0.82(-3.02%)
Jan 14, 2021 28.56 28.68 26.78 27.17 837,825 -1.02(-3.63%)
Jan 13, 2021 28.37 28.97 27.30 28.20 1,564,689 -0.46(-1.61%)
Jan 12, 2021 26.82 28.77 26.75 28.66 2,003,902 +1.88(+7.02%)
Jan 11, 2021 25.04 27.02 24.20 26.78 1,320,623 +1.06(+4.12%)
Jan 08, 2021 26.07 26.40 25.11 25.72 969,193 -0.55(-2.11%)
Jan 07, 2021 26.70 27.19 25.60 26.27 2,069,106 -0.46(-1.72%)
Jan 06, 2021 24.56 26.96 24.46 26.73 1,629,490 +2.08(+8.45%)
Jan 05, 2021 23.82 24.78 23.43 24.65 592,827 +1.22(+5.19%)
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.