Miniso Group Holding Ltd ADR (NY: MNSO )

19.65 -0.27 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 19.80 19.99 19.52 19.65 1,203,397 -0.27(-1.36%)
Oct 31, 2024 20.21 20.47 19.52 19.92 2,060,707 -0.25(-1.24%)
Oct 30, 2024 19.51 20.62 19.45 20.17 2,599,047 +0.89(+4.62%)
Oct 29, 2024 19.61 19.89 19.18 19.28 1,738,675 +0.04(+0.21%)
Oct 28, 2024 18.91 19.35 18.79 19.24 3,295,370 +1.83(+10.51%)
Oct 25, 2024 17.63 17.68 17.22 17.41 1,133,042 -0.64(-3.55%)
Oct 24, 2024 18.09 18.15 17.76 18.05 3,165,430 +0.06(+0.33%)
Oct 23, 2024 18.30 18.48 17.85 17.99 2,050,499 +0.40(+2.27%)
Oct 22, 2024 17.20 17.72 16.98 17.59 1,623,936 +0.84(+5.01%)
Oct 21, 2024 16.53 17.06 16.36 16.75 1,658,581 +0.29(+1.76%)
Oct 18, 2024 16.24 16.61 15.91 16.46 2,051,068 +1.30(+8.58%)
Oct 17, 2024 15.55 15.60 14.98 15.16 3,057,271 -1.31(-7.95%)
Oct 16, 2024 17.05 17.06 16.40 16.47 1,692,677 -0.38(-2.26%)
Oct 15, 2024 17.45 17.55 16.71 16.85 2,632,852 -1.45(-7.92%)
Oct 14, 2024 18.51 18.93 18.03 18.30 1,949,346 +0.22(+1.22%)
Oct 11, 2024 17.98 18.30 17.85 18.08 1,941,690 -0.44(-2.38%)
Oct 10, 2024 18.03 18.70 17.80 18.52 2,207,594 +0.41(+2.26%)
Oct 09, 2024 17.24 18.27 16.93 18.11 4,012,948 -0.81(-4.28%)
Oct 08, 2024 18.03 19.34 18.03 18.92 3,112,879 -1.50(-7.35%)
Oct 07, 2024 21.24 21.43 19.68 20.42 4,466,938 -0.20(-0.97%)
Oct 04, 2024 20.02 20.88 19.74 20.62 6,153,374 +1.66(+8.76%)
Oct 03, 2024 18.00 19.11 17.95 18.96 3,558,215 -0.04(-0.21%)
Oct 02, 2024 19.81 20.14 18.25 19.00 6,336,110 +0.14(+0.74%)
Oct 01, 2024 17.69 18.88 17.50 18.86 4,285,471 +1.32(+7.53%)
Sep 30, 2024 19.65 19.77 17.20 17.54 8,915,483 +0.41(+2.39%)
Sep 27, 2024 16.64 17.24 15.87 17.13 6,627,816 +1.70(+11.02%)
Sep 26, 2024 15.89 16.76 15.07 15.43 9,819,733 +1.43(+10.21%)
Sep 25, 2024 13.90 14.53 13.72 14.00 8,144,741 +0.60(+4.48%)
Sep 24, 2024 13.45 13.85 12.51 13.40 12,122,400 -0.32(-2.33%)
Sep 23, 2024 13.52 14.25 13.19 13.72 17,367,650 -2.74(-16.65%)
Sep 20, 2024 16.93 16.93 16.25 16.46 1,734,955 -0.20(-1.20%)
Sep 19, 2024 16.13 16.74 16.08 16.66 2,009,730 +1.52(+10.04%)
Sep 18, 2024 15.37 15.46 15.11 15.14 1,272,545 -0.16(-1.05%)
Sep 17, 2024 15.07 15.44 14.91 15.30 1,858,869 +0.30(+2.00%)
Sep 16, 2024 15.46 15.46 14.90 15.00 1,399,989 -0.41(-2.66%)
Sep 13, 2024 15.75 15.80 15.36 15.41 1,275,078 -0.06(-0.36%)
Sep 12, 2024 16.11 16.11 15.32 15.47 2,361,964 -0.74(-4.55%)
Sep 11, 2024 16.05 16.21 15.91 16.20 1,989,007 +0.01(+0.06%)
Sep 10, 2024 16.38 16.45 16.05 16.19 2,380,278 -0.09(-0.54%)
Sep 09, 2024 16.09 16.51 15.97 16.28 1,297,228 +0.49(+3.11%)
Sep 06, 2024 15.38 16.00 15.33 15.79 2,146,993 +0.03(+0.19%)
Sep 05, 2024 16.34 16.38 15.69 15.76 1,491,912 -0.88(-5.31%)
Sep 04, 2024 16.97 17.28 16.38 16.65 2,136,726 -0.18(-1.05%)
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.