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 )

17.13 +1.70 (+11.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 4.823 5.589 4.745 5.327 1,499,698 +0.49(+10.24%)
Sep 29, 2022 4.706 4.997 4.473 4.832 732,068 +0.11(+2.26%)
Sep 28, 2022 4.376 4.735 4.318 4.726 1,225,879 +0.36(+8.22%)
Sep 27, 2022 4.600 4.624 4.367 4.367 727,621 -0.16(-3.43%)
Sep 26, 2022 4.444 4.619 4.415 4.522 692,982 +0.06(+1.30%)
Sep 23, 2022 4.551 4.561 4.396 4.464 362,992 -0.14(-2.95%)
Sep 22, 2022 4.852 4.852 4.590 4.600 374,261 -0.24(-5.01%)
Sep 21, 2022 5.007 5.036 4.813 4.842 487,273 -0.23(-4.59%)
Sep 20, 2022 5.124 5.179 5.056 5.075 650,253 -0.12(-2.24%)
Sep 19, 2022 5.114 5.240 5.046 5.192 475,566 +0.05(+0.94%)
Sep 16, 2022 5.259 5.269 5.114 5.143 1,022,778 -0.19(-3.64%)
Sep 15, 2022 5.337 5.502 5.308 5.337 342,595 -0.03(-0.54%)
Sep 14, 2022 5.434 5.454 5.143 5.366 467,490 +0.03(+0.55%)
Sep 13, 2022 5.424 5.483 5.308 5.337 506,079 -0.32(-5.66%)
Sep 12, 2022 5.638 5.725 5.585 5.657 293,328 +0.03(+0.52%)
Sep 09, 2022 5.463 5.628 5.410 5.628 516,796 +0.34(+6.42%)
Sep 08, 2022 5.240 5.376 5.201 5.289 450,504 -0.24(-4.39%)
Sep 07, 2022 5.298 5.580 5.259 5.531 752,749 +0.19(+3.64%)
Sep 06, 2022 5.716 5.754 5.259 5.337 881,471 -0.43(-7.41%)
Sep 02, 2022 6.075 6.075 5.686 5.764 910,734 -0.36(-5.86%)
Sep 01, 2022 6.210 6.269 6.075 6.123 864,812 -0.28(-4.39%)
Aug 31, 2022 6.307 6.463 6.230 6.404 656,669 +0.12(+1.85%)
Aug 30, 2022 6.744 6.744 6.220 6.288 696,266 -0.35(-5.24%)
Aug 29, 2022 6.323 6.900 6.323 6.635 1,357,028 +0.27(+4.16%)
Aug 26, 2022 6.635 7.005 6.247 6.370 1,503,331 -0.20(-3.03%)
Aug 25, 2022 6.153 6.900 5.736 6.569 1,918,473 +0.80(+13.77%)
Aug 24, 2022 5.566 5.926 5.566 5.774 925,207 +0.09(+1.67%)
Aug 23, 2022 5.613 5.708 5.490 5.679 482,260 +0.09(+1.69%)
Aug 22, 2022 5.452 5.675 5.433 5.585 295,778 +0.09(+1.72%)
Aug 19, 2022 5.642 5.651 5.433 5.490 413,290 -0.16(-2.85%)
Aug 18, 2022 5.575 5.727 5.520 5.651 342,559 -0.02(-0.33%)
Aug 17, 2022 5.746 5.746 5.556 5.670 403,722 -0.01(-0.17%)
Aug 16, 2022 5.802 5.802 5.518 5.679 531,331 -0.10(-1.80%)
Aug 15, 2022 5.556 5.817 5.500 5.784 354,345 +0.14(+2.52%)
Aug 12, 2022 5.604 5.698 5.509 5.642 195,872 -0.03(-0.50%)
Aug 11, 2022 5.660 5.793 5.537 5.670 310,736 +0.01(+0.17%)
Aug 10, 2022 5.670 5.722 5.566 5.660 581,726 -0.27(-4.63%)
Aug 09, 2022 6.484 6.484 5.888 5.935 574,306 -0.38(-6.00%)
Aug 08, 2022 6.295 6.493 6.232 6.314 656,832 -0.09(-1.33%)
Aug 05, 2022 6.541 6.541 6.228 6.399 570,610 -0.12(-1.89%)
Aug 04, 2022 6.295 6.550 6.280 6.522 859,246 +0.47(+7.82%)
Aug 03, 2022 5.821 6.124 5.746 6.049 913,473 +0.41(+7.21%)
Aug 02, 2022 5.348 5.821 5.348 5.642 647,176 +0.23(+4.20%)
Aug 01, 2022 5.537 5.632 5.386 5.414 732,314 -0.14(-2.56%)
Jul 29, 2022 5.518 5.821 5.452 5.556 1,189,449 +0.00(+0.00%)
Jul 28, 2022 5.358 5.665 5.197 5.556 2,341,693 +0.20(+3.71%)
Jul 27, 2022 5.926 5.935 5.121 5.358 2,959,099 -0.44(-7.67%)
Jul 26, 2022 6.626 6.626 5.717 5.802 3,130,394 -1.02(-14.98%)
Jul 25, 2022 6.929 6.929 6.664 6.825 279,072 +0.04(+0.56%)
Jul 22, 2022 6.929 6.929 6.740 6.787 576,561 -0.22(-3.11%)
Jul 21, 2022 7.203 7.203 6.891 7.005 561,889 -0.11(-1.60%)
Jul 20, 2022 6.976 7.128 6.929 7.118 509,164 +0.26(+3.72%)
Jul 19, 2022 6.882 7.232 6.811 6.863 752,561 +0.03(+0.42%)
Jul 18, 2022 6.768 6.961 6.673 6.834 819,496 +0.11(+1.69%)
Jul 15, 2022 6.209 6.740 6.124 6.721 1,048,961 +0.48(+7.74%)
Jul 14, 2022 6.323 6.399 6.143 6.238 963,850 -0.06(-0.90%)
Jul 13, 2022 6.503 6.664 6.276 6.295 1,425,446 -0.20(-3.06%)
Jul 12, 2022 6.503 6.645 6.427 6.493 1,741,422 -0.01(-0.15%)
Jul 11, 2022 6.777 6.863 6.503 6.503 552,926 -0.46(-6.66%)
Jul 08, 2022 6.976 7.255 6.910 6.967 405,733 -0.13(-1.87%)
Jul 07, 2022 7.421 7.511 6.995 7.099 2,219,730 -0.27(-3.60%)
Jul 06, 2022 6.957 7.525 6.910 7.364 2,404,787 +0.50(+7.31%)
Jul 05, 2022 7.298 7.431 6.645 6.863 2,720,084 -0.64(-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.