5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-4.67%
3 MONTH PERFORMANCE
-12.85%
6 MONTH PERFORMANCE
+0.11%
YEAR-TO-DATE PERFORMANCE
-0.91%
1 YEAR PERFORMANCE
-19.15%
MINISO Group Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/03/2026 | $18.58 | $18.57 (-0.08%) | $18.74 | $18.52 | 63.69 K | |
| 02/02/2026 | $18.13 | $18.48 (1.93%) | $18.51 | $18.13 | 570.01 K | $5.76 B |
| 01/30/2026 | $18.81 | $18.46 (-1.86%) | $18.81 | $18.39 | 668.60 K | $5.75 B |
| 01/29/2026 | $19.43 | $18.89 (-2.78%) | $19.56 | $18.85 | 1.19 M | $5.89 B |
| 01/28/2026 | $19.21 | $18.88 (-1.72%) | $19.25 | $18.86 | 382.50 K | $5.88 B |
| 01/27/2026 | $19.00 | $18.77 (-1.21%) | $19.05 | $18.71 | 354.60 K | $5.85 B |
| 01/26/2026 | $19.22 | $19.13 (-0.47%) | $19.32 | $19.00 | 468.74 K | $5.96 B |
| 01/23/2026 | $19.94 | $19.84 (-0.5%) | $19.94 | $19.69 | 165.35 K | $6.18 B |
| 01/22/2026 | $20.00 | $20.01 (0.05%) | $20.18 | $19.93 | 182.90 K | $6.24 B |
| 01/21/2026 | $19.69 | $19.98 (1.47%) | $20.09 | $19.60 | 534.62 K | $6.23 B |
| 01/20/2026 | $19.19 | $19.08 (-0.57%) | $19.56 | $19.04 | 636.94 K | $5.95 B |
| 01/16/2026 | $19.53 | $19.29 (-1.23%) | $19.57 | $19.17 | 332.75 K | $6.01 B |
| 01/15/2026 | $19.83 | $19.64 (-0.96%) | $19.84 | $19.54 | 582.57 K | $6.12 B |
| 01/14/2026 | $19.62 | $19.63 (0.05%) | $19.78 | $19.59 | 293.10 K | $6.12 B |
| 01/13/2026 | $19.90 | $19.59 (-1.56%) | $20.01 | $19.52 | 322.00 K | $6.10 B |
| 01/12/2026 | $20.36 | $20.43 (0.34%) | $20.69 | $20.36 | 771.62 K | $6.37 B |
| 01/09/2026 | $19.75 | $19.80 (0.25%) | $19.88 | $19.71 | 224.40 K | $6.17 B |
| 01/08/2026 | $19.38 | $19.67 (1.5%) | $19.72 | $19.33 | 213.56 K | $6.13 B |
| 01/07/2026 | $19.71 | $19.45 (-1.32%) | $19.80 | $19.43 | 295.34 K | $6.06 B |
| 01/06/2026 | $19.76 | $19.78 (0.1%) | $19.86 | $19.51 | 428.40 K | $6.16 B |
| 01/05/2026 | $19.42 | $19.56 (0.72%) | $19.68 | $19.12 | 609.04 K | $6.10 B |
| 01/02/2026 | $19.17 | $19.49 (1.67%) | $19.63 | $19.17 | 459.48 K | $6.07 B |
| 12/31/2025 | $18.87 | $18.75 (-0.64%) | $18.87 | $18.66 | 275.70 K | $5.84 B |
| 12/30/2025 | $18.97 | $18.93 (-0.21%) | $19.13 | $18.83 | 570.85 K | $5.90 B |
| 12/29/2025 | $19.19 | $19.28 (0.47%) | $19.31 | $18.98 | 582.80 K | $6.01 B |
| 12/26/2025 | $19.61 | $19.63 (0.1%) | $19.75 | $19.31 | 367.54 K | $6.12 B |
| 12/24/2025 | $19.27 | $19.46 (0.99%) | $19.50 | $19.25 | 206.61 K | $6.06 B |
| 12/23/2025 | $19.37 | $19.58 (1.08%) | $19.63 | $19.28 | 363.83 K | $6.10 B |
| 12/22/2025 | $19.80 | $19.86 (0.3%) | $19.90 | $19.71 | 342.10 K | $6.19 B |
| 12/19/2025 | $19.83 | $19.61 (-1.11%) | $19.84 | $19.61 | 512.83 K | $6.11 B |
| 12/18/2025 | $19.69 | $19.68 (-0.05%) | $19.94 | $19.35 | 803.30 K | $6.13 B |
| 12/17/2025 | $20.33 | $20.09 (-1.18%) | $20.34 | $20.07 | 1.30 M | $6.26 B |
| 12/16/2025 | $19.99 | $20.21 (1.1%) | $20.24 | $19.68 | 817.13 K | $6.30 B |
| 12/15/2025 | $19.84 | $20.10 (1.31%) | $20.12 | $19.77 | 681.74 K | $6.26 B |
| 12/12/2025 | $19.67 | $19.54 (-0.66%) | $19.84 | $19.48 | 294.39 K | $6.09 B |
| 12/11/2025 | $19.33 | $19.56 (1.19%) | $19.63 | $19.29 | 435.11 K | $6.10 B |
| 12/10/2025 | $19.60 | $19.70 (0.51%) | $19.76 | $19.50 | 329.00 K | $6.14 B |
| 12/09/2025 | $19.32 | $19.69 (1.92%) | $19.70 | $19.13 | 647.62 K | $6.14 B |
| 12/08/2025 | $19.65 | $19.91 (1.32%) | $20.04 | $19.65 | 784.60 K | $6.20 B |
| 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 |
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.
