Skip to main content

Miniso Group Holding Ltd ADR (NY: MNSO )

21.04 +0.48 (+2.33%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 20.09 20.66 19.60 20.56 2,668,349 +1.54(+8.10%)
Apr 16, 2024 19.72 19.86 18.80 19.02 3,277,559 -1.72(-8.29%)
Apr 15, 2024 21.39 21.73 20.45 20.74 1,837,076 -0.43(-2.03%)
Apr 12, 2024 21.85 22.25 20.94 21.17 1,871,978 -0.34(-1.58%)
Apr 11, 2024 21.49 21.72 21.33 21.51 823,970 +0.21(+0.99%)
Apr 10, 2024 21.18 21.86 21.00 21.30 1,441,290 +0.01(+0.05%)
Apr 09, 2024 21.40 21.60 21.18 21.29 930,339 +0.04(+0.19%)
Apr 08, 2024 21.13 21.41 21.05 21.25 741,602 +0.21(+1.00%)
Apr 05, 2024 20.74 21.14 20.62 21.04 528,462 +0.28(+1.35%)
Apr 04, 2024 21.35 21.47 20.76 20.76 571,022 -0.45(-2.12%)
Apr 03, 2024 21.16 21.47 20.97 21.21 745,716 -0.28(-1.30%)
Apr 02, 2024 21.11 21.54 20.96 21.49 1,451,249 +0.33(+1.56%)
Apr 01, 2024 21.85 21.99 21.10 21.16 1,287,455 +0.66(+3.22%)
Mar 28, 2024 20.40 20.83 20.36 20.50 784,779 +0.23(+1.13%)
Mar 27, 2024 20.06 20.41 19.90 20.27 749,887 +0.37(+1.86%)
Mar 26, 2024 20.26 20.73 19.81 19.90 1,645,545 -0.45(-2.23%)
Mar 25, 2024 20.21 20.79 20.11 20.35 1,741,733 -0.18(-0.86%)
Mar 22, 2024 20.63 21.12 20.14 20.53 1,462,763 -0.56(-2.66%)
Mar 21, 2024 21.66 21.67 20.65 21.09 2,502,017 +0.20(+0.94%)
Mar 20, 2024 21.06 21.34 20.42 20.90 1,984,294 +0.52(+2.56%)
Mar 19, 2024 19.97 20.39 19.74 20.37 1,404,582 +0.27(+1.32%)
Mar 18, 2024 19.91 20.24 19.78 20.11 1,961,389 +0.69(+3.55%)
Mar 15, 2024 19.40 19.54 19.02 19.42 3,596,702 +0.00(+0.00%)
Mar 14, 2024 19.07 19.53 18.78 19.42 2,380,064 -0.04(-0.20%)
Mar 13, 2024 18.77 19.64 18.49 19.46 4,134,537 +1.50(+8.34%)
Mar 12, 2024 19.00 19.47 17.15 17.96 6,685,130 +0.30(+1.67%)
Mar 11, 2024 16.99 17.88 16.94 17.66 2,354,591 +0.85(+5.04%)
Mar 08, 2024 16.71 16.88 16.43 16.82 1,347,168 +0.01(+0.06%)
Mar 07, 2024 17.01 17.11 16.47 16.81 1,371,691 -0.57(-3.29%)
Mar 06, 2024 17.92 18.00 17.27 17.38 1,555,372 -0.07(-0.40%)
Mar 05, 2024 17.54 17.57 16.93 17.45 1,570,588 -0.56(-3.12%)
Mar 04, 2024 18.67 18.72 17.81 18.01 1,279,197 -0.66(-3.54%)
Mar 01, 2024 18.53 19.21 18.28 18.67 953,805 +0.60(+3.33%)
Feb 29, 2024 18.38 18.69 18.06 18.07 1,021,678 +0.32(+1.78%)
Feb 28, 2024 18.03 18.38 17.75 17.75 749,325 -0.75(-4.05%)
Feb 27, 2024 18.64 18.72 18.25 18.50 1,239,817 +0.38(+2.12%)
Feb 26, 2024 18.18 18.56 17.98 18.12 1,096,364 -0.52(-2.80%)
Feb 23, 2024 19.25 19.42 18.38 18.64 1,450,878 -0.40(-2.12%)
Feb 22, 2024 18.90 19.32 18.88 19.04 2,481,640 +0.72(+3.93%)
Feb 21, 2024 18.40 18.67 18.03 18.32 1,816,591 +0.51(+2.88%)
Feb 20, 2024 18.18 18.68 17.67 17.81 1,971,541 +0.11(+0.61%)
Feb 16, 2024 17.22 18.03 17.22 17.70 2,313,539 +0.95(+5.65%)
Feb 15, 2024 16.70 16.91 16.57 16.76 714,795 +0.14(+0.83%)
Feb 14, 2024 16.31 16.67 16.31 16.62 413,771 +0.55(+3.44%)
Feb 13, 2024 16.26 16.37 15.98 16.07 434,723 -0.53(-3.21%)
Feb 12, 2024 16.36 16.83 16.36 16.60 568,087 +0.36(+2.25%)
Feb 09, 2024 16.04 16.30 15.93 16.23 271,610 +0.11(+0.67%)
Feb 08, 2024 15.93 16.26 15.91 16.12 729,895 +0.20(+1.24%)
Feb 07, 2024 15.97 16.16 15.64 15.93 1,027,730 -0.55(-3.35%)
Feb 06, 2024 16.60 16.80 16.08 16.48 1,341,710 +0.65(+4.11%)
Feb 05, 2024 16.18 16.18 15.48 15.83 1,825,766 -0.29(-1.77%)
Feb 02, 2024 16.27 16.35 15.99 16.12 1,058,881 -0.52(-3.14%)
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.