Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Miniso Group Holding Ltd ADR (NY: MNSO )

23.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.752 5.508 4.676 5.249 1,521,973 +0.49(+10.24%)
Sep 29, 2022 4.637 4.924 4.408 4.762 742,942 +0.11(+2.26%)
Sep 28, 2022 4.312 4.666 4.255 4.657 1,244,087 +0.35(+8.22%)
Sep 27, 2022 4.532 4.556 4.303 4.303 738,428 -0.15(-3.43%)
Sep 26, 2022 4.379 4.551 4.351 4.456 703,276 +0.06(+1.30%)
Sep 23, 2022 4.484 4.494 4.331 4.398 368,383 -0.13(-2.95%)
Sep 22, 2022 4.781 4.781 4.523 4.532 379,820 -0.24(-5.01%)
Sep 21, 2022 4.934 4.963 4.743 4.771 494,510 -0.23(-4.59%)
Sep 20, 2022 5.049 5.103 4.982 5.001 659,911 -0.11(-2.24%)
Sep 19, 2022 5.039 5.163 4.972 5.116 482,629 +0.05(+0.94%)
Sep 16, 2022 5.182 5.192 5.039 5.068 1,037,970 -0.19(-3.64%)
Sep 15, 2022 5.259 5.421 5.230 5.259 347,683 -0.03(-0.54%)
Sep 14, 2022 5.355 5.374 5.068 5.288 474,434 +0.03(+0.55%)
Sep 13, 2022 5.345 5.402 5.230 5.259 513,596 -0.32(-5.66%)
Sep 12, 2022 5.555 5.641 5.503 5.574 297,685 +0.03(+0.52%)
Sep 09, 2022 5.383 5.546 5.331 5.546 524,472 +0.33(+6.42%)
Sep 08, 2022 5.163 5.297 5.125 5.211 457,196 -0.24(-4.39%)
Sep 07, 2022 5.221 5.498 5.182 5.450 763,930 +0.19(+3.64%)
Sep 06, 2022 5.632 5.670 5.182 5.259 894,564 -0.42(-7.41%)
Sep 02, 2022 5.986 5.986 5.603 5.680 924,262 -0.35(-5.86%)
Sep 01, 2022 6.120 6.177 5.986 6.033 877,657 -0.28(-4.39%)
Aug 31, 2022 6.215 6.368 6.139 6.311 666,422 +0.11(+1.85%)
Aug 30, 2022 6.645 6.645 6.129 6.196 706,608 -0.34(-5.24%)
Aug 29, 2022 6.231 6.799 6.231 6.538 1,377,185 +0.26(+4.16%)
Aug 26, 2022 6.538 6.902 6.156 6.277 1,525,660 -0.20(-3.03%)
Aug 25, 2022 6.063 6.799 5.652 6.473 1,946,969 +0.78(+13.77%)
Aug 24, 2022 5.484 5.839 5.484 5.690 938,949 +0.09(+1.67%)
Aug 23, 2022 5.531 5.624 5.410 5.596 489,424 +0.09(+1.70%)
Aug 22, 2022 5.372 5.592 5.354 5.503 300,171 +0.09(+1.72%)
Aug 19, 2022 5.559 5.568 5.354 5.410 419,429 -0.16(-2.85%)
Aug 18, 2022 5.494 5.643 5.439 5.568 347,647 -0.02(-0.33%)
Aug 17, 2022 5.662 5.662 5.475 5.587 409,718 -0.01(-0.17%)
Aug 16, 2022 5.718 5.718 5.438 5.596 539,224 -0.10(-1.80%)
Aug 15, 2022 5.475 5.732 5.419 5.699 359,609 +0.14(+2.52%)
Aug 12, 2022 5.522 5.615 5.428 5.559 198,781 -0.03(-0.50%)
Aug 11, 2022 5.578 5.708 5.456 5.587 315,352 +0.01(+0.17%)
Aug 10, 2022 5.587 5.638 5.484 5.578 590,367 -0.27(-4.63%)
Aug 09, 2022 6.389 6.389 5.801 5.848 582,836 -0.37(-6.00%)
Aug 08, 2022 6.203 6.398 6.140 6.221 666,589 -0.08(-1.33%)
Aug 05, 2022 6.445 6.445 6.137 6.305 579,086 -0.12(-1.89%)
Aug 04, 2022 6.203 6.454 6.189 6.426 872,009 +0.47(+7.82%)
Aug 03, 2022 5.736 6.035 5.662 5.960 927,041 +0.40(+7.21%)
Aug 02, 2022 5.270 5.736 5.270 5.559 656,789 +0.22(+4.20%)
Aug 01, 2022 5.456 5.550 5.307 5.335 743,191 -0.14(-2.56%)
Jul 29, 2022 5.438 5.736 5.372 5.475 1,207,116 +0.00(+0.00%)
Jul 28, 2022 5.279 5.582 5.121 5.475 2,376,474 +0.20(+3.71%)
Jul 27, 2022 5.839 5.848 5.046 5.279 3,003,051 -0.44(-7.67%)
Jul 26, 2022 6.529 6.529 5.634 5.718 3,176,890 -1.01(-14.98%)
Jul 25, 2022 6.827 6.827 6.566 6.725 283,218 +0.04(+0.56%)
Jul 22, 2022 6.827 6.827 6.641 6.688 585,125 -0.21(-3.11%)
Jul 21, 2022 7.098 7.098 6.790 6.902 570,235 -0.11(-1.60%)
Jul 20, 2022 6.874 7.023 6.827 7.014 516,727 +0.25(+3.72%)
Jul 19, 2022 6.781 7.126 6.711 6.762 763,739 +0.03(+0.42%)
Jul 18, 2022 6.669 6.859 6.576 6.734 831,668 +0.11(+1.69%)
Jul 15, 2022 6.119 6.641 6.035 6.622 1,064,542 +0.48(+7.74%)
Jul 14, 2022 6.231 6.305 6.053 6.147 978,167 -0.06(-0.90%)
Jul 13, 2022 6.408 6.566 6.184 6.203 1,446,619 -0.20(-3.06%)
Jul 12, 2022 6.408 6.548 6.333 6.398 1,767,288 -0.01(-0.15%)
Jul 11, 2022 6.678 6.762 6.408 6.408 561,139 -0.46(-6.66%)
Jul 08, 2022 6.874 7.149 6.809 6.865 411,760 -0.13(-1.87%)
Jul 07, 2022 7.312 7.401 6.893 6.995 2,252,700 -0.26(-3.60%)
Jul 06, 2022 6.855 7.415 6.809 7.256 2,440,506 +0.49(+7.31%)
Jul 05, 2022 7.191 7.322 6.548 6.762 2,760,487 -0.63(-8.57%)
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.