Skip to main content

Miniso Group Holding Ltd ADR (NY: MNSO )

18.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 18.94 18.99 18.07 18.27 1,260,824 -0.67(-3.54%)
Mar 01, 2024 18.80 19.49 18.55 18.94 940,105 +0.61(+3.33%)
Feb 29, 2024 18.65 18.96 18.32 18.33 1,007,004 +0.32(+1.78%)
Feb 28, 2024 18.29 18.65 18.01 18.01 738,563 -0.76(-4.05%)
Feb 27, 2024 18.91 18.99 18.52 18.77 1,222,009 +0.39(+2.12%)
Feb 26, 2024 18.45 18.83 18.24 18.38 1,080,617 -0.53(-2.80%)
Feb 23, 2024 19.53 19.70 18.65 18.91 1,430,039 -0.41(-2.12%)
Feb 22, 2024 19.18 19.60 19.16 19.32 2,445,995 +0.73(+3.93%)
Feb 21, 2024 18.67 18.94 18.29 18.59 1,790,499 +0.52(+2.88%)
Feb 20, 2024 18.45 18.95 17.93 18.07 1,943,223 +0.11(+0.61%)
Feb 16, 2024 17.47 18.29 17.47 17.96 2,280,309 +0.96(+5.65%)
Feb 15, 2024 16.94 17.16 16.81 17.00 704,528 +0.14(+0.83%)
Feb 14, 2024 16.55 16.91 16.55 16.86 407,828 +0.56(+3.44%)
Feb 13, 2024 16.50 16.61 16.21 16.30 428,479 -0.54(-3.21%)
Feb 12, 2024 16.60 17.08 16.60 16.84 559,928 +0.37(+2.25%)
Feb 09, 2024 16.27 16.54 16.16 16.47 267,709 +0.11(+0.67%)
Feb 08, 2024 16.16 16.50 16.14 16.36 719,412 +0.20(+1.24%)
Feb 07, 2024 16.20 16.40 15.87 16.16 1,012,969 -0.56(-3.35%)
Feb 06, 2024 16.84 17.04 16.31 16.72 1,322,439 +0.66(+4.11%)
Feb 05, 2024 16.42 16.42 15.71 16.06 1,799,542 -0.29(-1.77%)
Feb 02, 2024 16.51 16.59 16.22 16.35 1,043,672 -0.53(-3.14%)
Feb 01, 2024 17.24 17.58 16.78 16.88 1,124,784 -0.08(-0.47%)
Jan 31, 2024 16.91 17.56 16.49 16.96 2,258,170 -0.19(-1.11%)
Jan 30, 2024 17.01 17.23 16.65 17.15 2,601,194 -0.51(-2.89%)
Jan 29, 2024 19.59 19.60 17.27 17.66 3,669,503 -2.14(-10.81%)
Jan 26, 2024 19.76 20.22 19.48 19.80 1,181,281 -0.49(-2.41%)
Jan 25, 2024 20.25 20.68 20.16 20.29 733,147 +0.19(+0.95%)
Jan 24, 2024 21.22 21.40 19.81 20.10 1,770,933 -0.84(-4.01%)
Jan 23, 2024 21.18 21.73 20.58 20.94 1,585,108 +0.61(+3.00%)
Jan 22, 2024 20.61 20.79 19.89 20.33 2,182,955 -0.85(-4.01%)
Jan 19, 2024 21.56 21.88 20.21 21.18 2,458,192 +0.40(+1.92%)
Jan 18, 2024 21.97 23.20 20.72 20.78 2,803,666 -0.22(-1.05%)
Jan 17, 2024 21.52 21.75 20.75 21.00 2,017,839 -1.53(-6.79%)
Jan 16, 2024 22.42 22.94 22.03 22.53 1,538,970 +0.04(+0.18%)
Jan 12, 2024 21.81 22.52 21.79 22.49 1,091,152 +0.72(+3.31%)
Jan 11, 2024 22.33 22.55 21.56 21.77 1,114,120 -0.19(-0.87%)
Jan 10, 2024 21.79 22.11 21.21 21.96 1,623,826 -0.05(-0.23%)
Jan 09, 2024 21.13 22.20 21.09 22.01 1,648,233 +0.94(+4.46%)
Jan 08, 2024 21.07 21.38 20.80 21.07 1,467,529 -0.31(-1.45%)
Jan 05, 2024 21.65 22.05 21.34 21.38 1,660,004 -0.51(-2.33%)
Jan 04, 2024 21.21 22.65 21.21 21.89 3,903,573 +1.97(+9.89%)
Jan 03, 2024 19.75 20.27 19.75 19.92 1,035,400 +0.08(+0.40%)
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.