Skip to main content

Miniso Group Holding Ltd ADR (NY: MNSO )

18.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 18.85 18.85 18.33 18.53 1,275,088 -1.04(-5.31%)
Jul 12, 2024 19.56 19.79 19.40 19.57 885,586 +0.21(+1.08%)
Jul 11, 2024 19.49 19.82 19.06 19.36 807,605 +0.20(+1.04%)
Jul 10, 2024 19.10 19.55 18.93 19.16 920,646 +0.62(+3.34%)
Jul 09, 2024 17.97 18.59 17.89 18.54 1,718,482 +0.66(+3.69%)
Jul 08, 2024 18.02 18.05 17.78 17.88 1,191,707 -0.31(-1.70%)
Jul 05, 2024 18.30 18.46 17.91 18.19 1,162,050 -0.61(-3.24%)
Jul 03, 2024 18.60 19.13 18.55 18.80 1,422,216 +0.29(+1.57%)
Jul 02, 2024 18.75 18.75 18.08 18.51 2,251,525 -0.46(-2.42%)
Jul 01, 2024 19.27 19.47 18.96 18.97 573,954 -0.10(-0.52%)
Jun 28, 2024 19.11 19.49 19.00 19.07 1,021,002 +0.01(+0.05%)
Jun 27, 2024 19.05 19.23 18.82 19.06 630,388 -0.15(-0.78%)
Jun 26, 2024 19.47 19.51 19.03 19.21 987,591 -0.22(-1.13%)
Jun 25, 2024 19.66 19.80 19.05 19.43 1,282,243 -0.48(-2.41%)
Jun 24, 2024 20.19 20.53 19.84 19.91 749,119 -0.79(-3.82%)
Jun 21, 2024 20.29 20.71 20.17 20.70 1,229,301 -0.20(-0.96%)
Jun 20, 2024 20.76 20.98 20.46 20.90 1,513,114 +0.45(+2.20%)
Jun 18, 2024 20.73 20.83 20.40 20.45 777,887 -0.25(-1.21%)
Jun 17, 2024 20.79 21.00 20.48 20.70 1,052,695 +0.05(+0.24%)
Jun 14, 2024 20.74 20.75 20.39 20.65 1,070,056 -0.41(-1.95%)
Jun 13, 2024 21.50 21.62 20.86 21.06 636,783 -0.42(-1.96%)
Jun 12, 2024 21.42 21.87 21.12 21.48 891,493 +0.23(+1.08%)
Jun 11, 2024 21.39 21.66 21.18 21.25 663,388 -0.44(-2.03%)
Jun 10, 2024 21.52 21.70 21.37 21.69 354,548 +0.22(+1.02%)
Jun 07, 2024 21.52 21.91 21.37 21.47 602,325 -0.09(-0.42%)
Jun 06, 2024 21.68 21.96 21.20 21.56 1,694,086 -0.25(-1.15%)
Jun 05, 2024 22.56 22.75 21.56 21.81 1,530,888 -0.97(-4.26%)
Jun 04, 2024 23.00 23.34 22.53 22.78 1,333,064 -0.42(-1.81%)
Jun 03, 2024 23.00 23.38 22.85 23.20 1,279,576 +0.71(+3.16%)
May 31, 2024 23.20 23.43 22.18 22.49 1,445,002 -1.10(-4.66%)
May 30, 2024 23.55 24.07 23.45 23.59 1,957,726 +0.24(+1.03%)
May 29, 2024 23.26 23.49 23.18 23.35 633,568 -0.10(-0.43%)
May 28, 2024 23.24 23.63 23.09 23.45 1,452,676 +0.94(+4.18%)
May 24, 2024 22.50 22.72 22.39 22.51 581,655 +0.16(+0.72%)
May 23, 2024 22.07 22.48 21.91 22.35 1,039,113 +0.22(+0.99%)
May 22, 2024 22.69 22.79 21.75 22.13 1,597,008 -0.77(-3.36%)
May 21, 2024 22.74 23.42 22.65 22.90 2,842,366 -0.16(-0.69%)
May 20, 2024 23.64 23.68 22.86 23.06 1,254,403 -0.87(-3.64%)
May 17, 2024 23.98 24.16 23.30 23.93 2,405,222 -0.69(-2.80%)
May 16, 2024 24.81 25.12 24.31 24.62 1,669,675 +0.09(+0.37%)
May 15, 2024 24.49 24.87 24.23 24.53 1,190,774 +0.38(+1.57%)
May 14, 2024 22.72 24.50 21.82 24.15 2,735,478 -1.20(-4.73%)
May 13, 2024 25.36 25.50 24.89 25.35 2,157,216 +0.66(+2.67%)
May 10, 2024 24.84 25.03 24.27 24.69 964,347 -0.10(-0.40%)
May 09, 2024 25.00 25.16 24.51 24.79 1,619,678 +0.27(+1.10%)
May 08, 2024 23.60 24.79 23.35 24.52 1,212,680 +0.43(+1.78%)
May 07, 2024 24.37 24.50 23.85 24.09 2,091,591 +0.06(+0.25%)
May 06, 2024 24.15 24.23 23.79 24.03 975,442 +0.01(+0.04%)
May 03, 2024 24.00 24.12 23.73 24.02 1,358,453 -0.18(-0.74%)
May 02, 2024 23.02 24.38 23.00 24.20 1,555,427 +2.00(+9.01%)
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.