XNYS
Datos históricos de MINISO Group Holding Limited
MINISO Group Holding Limited · MNSO
$9.50
▼ -0.10 (-1.04%)
Última operación · 10/10/2026, 17:20:36 UTC
- Variación en el periodo
- −54.82%
- Máximo
- US$23.10
- 15 de octubre de 2025
- Mínimo
- US$8.55
- 18 de septiembre de 2026
- Volumen medio diario
- 0.67 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.47 | 9.73 | 9.35 | 9.60 | +5.84% | 2.34 M |
| 8 oct 2026 | 9.05 | 9.07 | 8.91 | 9.07 | +1.45% | 747,980.621 |
| 7 oct 2026 | 8.87 | 8.99 | 8.84 | 8.94 | +0.34% | 685,028.442 |
| 6 oct 2026 | 8.89 | 8.92 | 8.73 | 8.91 | +0.22% | 973,601.688 |
| 5 oct 2026 | 8.82 | 8.94 | 8.66 | 8.89 | +0.68% | 1.21 M |
| 2 oct 2026 | 8.93 | 8.93 | 8.78 | 8.83 | −3.29% | 717,233.366 |
| 1 oct 2026 | 9.29 | 9.35 | 9.08 | 9.13 | −1.72% | 1.06 M |
| 30 sep 2026 | 9.46 | 9.46 | 9.29 | 9.29 | +0.76% | 1.01 M |
| 29 sep 2026 | 9.17 | 9.25 | 9.10 | 9.22 | +3.48% | 1.3 M |
| 28 sep 2026 | 8.90 | 9.00 | 8.76 | 8.91 | +1.48% | 636,200.144 |
| 25 sep 2026 | 9.00 | 9.00 | 8.75 | 8.78 | −1.68% | 613,689.072 |
| 24 sep 2026 | 8.98 | 8.99 | 8.86 | 8.93 | −0.56% | 792,059.726 |
| 23 sep 2026 | 9.00 | 9.02 | 8.93 | 8.98 | −1.10% | 466,468.003 |
| 22 sep 2026 | 9.11 | 9.19 | 9.02 | 9.08 | +1.00% | 722,032.707 |
| 21 sep 2026 | 8.85 | 8.99 | 8.75 | 8.99 | +4.53% | 1.15 M |
| 18 sep 2026 | 8.60 | 8.69 | 8.55 | 8.60 | −2.27% | 1.04 M |
| 17 sep 2026 | 8.87 | 8.87 | 8.79 | 8.80 | +0.34% | 646,180.687 |
| 16 sep 2026 | 8.88 | 8.88 | 8.76 | 8.77 | −0.23% | 640,564.422 |
| 15 sep 2026 | 8.98 | 9.00 | 8.79 | 8.79 | −3.09% | 991,263.187 |
| 14 sep 2026 | 9.05 | 9.19 | 9.04 | 9.07 | 0.00% | 592,312.182 |
| 11 sep 2026 | 9.17 | 9.18 | 9.05 | 9.07 | +0.11% | 695,129.995 |
| 10 sep 2026 | 9.09 | 9.11 | 9.01 | 9.06 | −1.84% | 1.03 M |
| 9 sep 2026 | 9.49 | 9.60 | 9.15 | 9.23 | −1.39% | 1.12 M |
| 8 sep 2026 | 9.35 | 9.42 | 9.27 | 9.36 | −2.09% | 892,886.689 |
| 4 sep 2026 | 9.57 | 9.78 | 9.55 | 9.56 | −1.14% | 868,342.101 |
| 3 sep 2026 | 9.66 | 9.72 | 9.54 | 9.67 | +0.52% | 1.48 M |
| 2 sep 2026 | 9.48 | 9.67 | 9.48 | 9.62 | +0.63% | 1.27 M |
| 1 sep 2026 | 9.39 | 9.67 | 9.38 | 9.56 | +2.80% | 1.48 M |
| 31 ago 2026 | 9.21 | 9.54 | 9.21 | 9.30 | −9.97% | 2.69 M |
| 28 ago 2026 | 10.43 | 10.57 | 10.01 | 10.33 | −4.44% | 2.14 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.