5 DAY PERFORMANCE
+8.96%
1 MONTH PERFORMANCE
+4.64%
3 MONTH PERFORMANCE
-11.75%
6 MONTH PERFORMANCE
+20.22%
YEAR-TO-DATE PERFORMANCE
-9.42%
1 YEAR PERFORMANCE
-10.50%
MINISO Group Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $19.29 | $19.28 (-0.05%) | $19.49 | $19.18 | 403.34 K | $6.01 B |
| 12/04/2025 | $19.28 | $19.21 (-0.36%) | $19.28 | $19.00 | 413.23 K | $5.99 B |
| 12/03/2025 | $19.31 | $19.41 (0.52%) | $19.48 | $19.25 | 364.80 K | $6.05 B |
| 12/02/2025 | $19.92 | $19.86 (-0.3%) | $20.15 | $19.78 | 272.50 K | $6.19 B |
| 12/01/2025 | $19.67 | $19.79 (0.61%) | $19.92 | $19.59 | 524.00 K | $6.17 B |
| 11/28/2025 | $19.70 | $19.87 (0.86%) | $19.93 | $19.50 | 431.62 K | $6.19 B |
| 11/26/2025 | $19.59 | $19.56 (-0.15%) | $19.89 | $19.52 | 415.83 K | $6.10 B |
| 11/25/2025 | $19.47 | $19.22 (-1.28%) | $19.57 | $19.02 | 1.39 M | $5.99 B |
| 11/24/2025 | $18.81 | $19.25 (2.34%) | $19.40 | $18.81 | 1.51 M | $6.00 B |
| 11/21/2025 | $18.85 | $19.57 (3.82%) | $19.71 | $18.60 | 1.23 M | $6.10 B |
| 11/20/2025 | $20.61 | $19.59 (-4.95%) | $20.61 | $19.30 | 1.61 M | $6.10 B |
| 11/19/2025 | $21.19 | $20.58 (-2.88%) | $21.19 | $20.50 | 1.14 M | $6.41 B |
| 11/18/2025 | $20.80 | $21.16 (1.73%) | $21.23 | $20.79 | 622.30 K | $6.59 B |
| 11/17/2025 | $21.26 | $21.14 (-0.56%) | $21.45 | $21.08 | 351.44 K | $6.59 B |
| 11/14/2025 | $21.28 | $21.38 (0.47%) | $21.84 | $21.28 | 952.72 K | $6.66 B |
| 11/13/2025 | $21.94 | $21.28 (-3.01%) | $21.94 | $21.24 | 790.20 K | $6.63 B |
| 11/12/2025 | $22.33 | $21.87 (-2.06%) | $22.33 | $21.77 | 768.91 K | $6.82 B |
| 11/11/2025 | $21.82 | $21.73 (-0.41%) | $21.82 | $21.52 | 271.91 K | $6.77 B |
| 11/10/2025 | $21.52 | $21.72 (0.93%) | $21.93 | $21.47 | 508.59 K | $6.77 B |
| 11/07/2025 | $20.69 | $20.68 (-0.05%) | $20.69 | $20.35 | 527.30 K | $6.44 B |
| 11/06/2025 | $21.00 | $20.67 (-1.57%) | $21.12 | $20.64 | 505.18 K | $6.44 B |
| 11/05/2025 | $21.20 | $21.48 (1.32%) | $21.60 | $21.19 | 332.90 K | $6.69 B |
| 11/04/2025 | $21.32 | $21.10 (-1.03%) | $21.34 | $20.70 | 456.47 K | $6.58 B |
| 11/03/2025 | $21.42 | $21.32 (-0.47%) | $21.49 | $21.17 | 418.70 K | $6.64 B |
| 10/31/2025 | $21.07 | $21.31 (1.14%) | $21.38 | $21.02 | 397.84 K | $6.64 B |
| 10/30/2025 | $21.45 | $21.36 (-0.42%) | $21.64 | $21.24 | 466.31 K | $6.66 B |
| 10/29/2025 | $21.59 | $21.50 (-0.42%) | $21.65 | $21.38 | 1.37 M | $6.70 B |
| 10/28/2025 | $21.87 | $21.59 (-1.28%) | $22.00 | $21.49 | 777.93 K | $6.73 B |
| 10/27/2025 | $22.17 | $22.19 (0.09%) | $22.82 | $22.15 | 697.50 K | $6.91 B |
| 10/24/2025 | $22.37 | $22.11 (-1.16%) | $22.43 | $21.64 | 594.33 K | $6.89 B |
| 10/23/2025 | $21.79 | $21.98 (0.87%) | $22.24 | $21.79 | 500.54 K | $6.85 B |
| 10/22/2025 | $21.89 | $21.82 (-0.32%) | $22.25 | $21.72 | 637.90 K | $6.80 B |
| 10/21/2025 | $22.15 | $21.87 (-1.26%) | $22.15 | $21.71 | 696.62 K | $6.82 B |
| 10/20/2025 | $22.16 | $22.50 (1.53%) | $22.65 | $22.04 | 554.56 K | $7.01 B |
| 10/17/2025 | $21.62 | $22.05 (1.99%) | $22.16 | $21.57 | 557.70 K | $6.87 B |
| 10/16/2025 | $22.49 | $22.35 (-0.62%) | $22.55 | $22.18 | 1.29 M | $6.96 B |
| 10/15/2025 | $22.88 | $22.75 (-0.57%) | $23.10 | $22.60 | 1.54 M | $7.09 B |
| 10/14/2025 | $21.82 | $22.17 (1.6%) | $22.34 | $21.70 | 1.05 M | $6.91 B |
| 10/13/2025 | $22.28 | $22.43 (0.67%) | $22.64 | $22.10 | 1.42 M | $6.99 B |
| 10/10/2025 | $22.54 | $21.25 (-5.72%) | $22.85 | $21.10 | 2.53 M | $6.62 B |
| 10/09/2025 | $22.35 | $22.04 (-1.39%) | $22.59 | $22.04 | 936.07 K | $6.87 B |
| 10/08/2025 | $21.67 | $21.69 (0.09%) | $21.94 | $21.52 | 756.30 K | $6.76 B |
| 10/07/2025 | $21.68 | $21.27 (-1.89%) | $21.99 | $21.09 | 1.35 M | $6.63 B |
| 10/06/2025 | $21.63 | $21.88 (1.16%) | $22.04 | $21.57 | 764.36 K | $6.82 B |
| 10/03/2025 | $22.04 | $21.64 (-1.81%) | $22.04 | $21.57 | 699.13 K | $6.74 B |
| 10/02/2025 | $22.23 | $21.85 (-1.71%) | $22.30 | $21.67 | 1.45 M | $6.81 B |
| 10/01/2025 | $22.55 | $22.54 (-0.04%) | $22.70 | $22.33 | 859.61 K | $7.02 B |
| 09/30/2025 | $22.86 | $22.50 (-1.57%) | $22.89 | $22.41 | 639.82 K | $7.01 B |
| 09/29/2025 | $22.61 | $22.46 (-0.66%) | $22.86 | $22.36 | 1.31 M | $7.00 B |
| 09/26/2025 | $23.31 | $22.26 (-4.5%) | $23.55 | $22.19 | 1.31 M | $6.94 B |
| 09/25/2025 | $22.88 | $22.29 (-2.58%) | $22.88 | $22.13 | 1.09 M | $6.95 B |
| 09/24/2025 | $23.39 | $23.15 (-1.03%) | $23.41 | $23.05 | 534.33 K | $7.21 B |
| 09/23/2025 | $24.00 | $23.53 (-1.96%) | $24.05 | $23.50 | 714.40 K | $7.33 B |
| 09/22/2025 | $24.97 | $24.42 (-2.2%) | $25.02 | $24.41 | 575.48 K | $7.61 B |
| 09/19/2025 | $24.98 | $25.05 (0.28%) | $25.55 | $24.81 | 673.70 K | $7.81 B |
| 09/18/2025 | $24.61 | $24.77 (0.65%) | $24.80 | $24.38 | 1.19 M | $7.72 B |
| 09/17/2025 | $25.00 | $25.03 (0.12%) | $25.11 | $24.69 | 936.90 K | $7.80 B |
| 09/16/2025 | $24.72 | $24.81 (0.36%) | $24.85 | $24.51 | 477.00 K | $7.73 B |
| 09/15/2025 | $24.82 | $24.65 (-0.68%) | $24.88 | $24.59 | 792.85 K | $7.68 B |
| 09/12/2025 | $24.63 | $24.73 (0.41%) | $24.74 | $24.08 | 903.36 K | $7.71 B |
| 09/11/2025 | $24.89 | $25.30 (1.65%) | $25.45 | $24.77 | 475.10 K | $7.88 B |
| 09/10/2025 | $25.45 | $25.31 (-0.55%) | $25.46 | $25.15 | 620.65 K | $7.89 B |
| 09/09/2025 | $25.70 | $25.88 (0.7%) | $25.92 | $25.50 | 508.85 K | $8.06 B |
| 09/08/2025 | $25.50 | $25.64 (0.55%) | $25.66 | $25.20 | 736.41 K | $7.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
