Morgan Stanley China A Share Fund, Inc. - CAF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.05	18.04	18.04	18.15	18.01	29,590
January 12, 2026	18.3	18.22	18.22	18.33	18.2	45,400
January 09, 2026	18.31	18.22	18.22	18.35	18.21	28,300
January 08, 2026	18.24	18.22	18.22	18.27	18.2	8,000
January 07, 2026	18.3	18.27	18.27	18.41	18.25	21,715
January 06, 2026	18.38	18.44	18.44	18.5	18.25	23,100
January 05, 2026	17.88	18.18	18.18	18.2	17.88	92,600
January 02, 2026	17.55	17.88	17.88	17.88	17.5	16,222
December 31, 2025	17.53	17.36	17.36	17.53	17.17	96,300
December 30, 2025	17.25	17.43	17.43	17.5	17.25	28,122
December 29, 2025	17.67	17.23	17.23	17.67	17.13	25,316
December 26, 2025	17.26	17.69	17.69	17.79	17.19	9,600
December 24, 2025	17.46	17.23	17.23	17.46	17.15	3,300
December 23, 2025	17.31	17.37	17.37	17.5	17.27	10,933
December 22, 2025	16.98	17.34	17.34	17.42	16.83	24,200
December 19, 2025	16.91	17.09	17.09	17.15	16.91	17,811
December 18, 2025	16.98	17.04	16.78	17.2	16.85	59,300
December 17, 2025	16.89	16.9	16.64	17.11	16.82	86,900
December 16, 2025	17.1	16.87	16.61	17.1	16.7	36,800
December 15, 2025	17.16	17.18	16.91	17.23	17.14	192,500
December 12, 2025	17.41	17.24	16.97	17.41	17.19	26,700
December 11, 2025	17.25	17.39	17.39	17.44	17.18	26,246
December 10, 2025	17.05	17.32	17.32	17.43	17.05	62,800
December 09, 2025	17.12	17.08	17.08	17.13	17.06	96,920
December 08, 2025	17.04	17.07	17.07	17.08	16.89	94,500
December 05, 2025	16.28	16.39	16.39	16.44	16.28	29,300
December 04, 2025	16	16.03	16.03	16.1	16	13,920
December 03, 2025	15.98	15.96	15.96	16.08	15.95	17,000
December 02, 2025	15.99	16.01	16.01	16.12	15.99	2,100
December 01, 2025	16	16.02	16.02	16.1	16	6,142
November 28, 2025	15.7	15.86	15.86	15.92	15.7	36,746
November 26, 2025	15.76	15.67	15.67	15.77	15.66	41,300
November 25, 2025	15.75	15.7	15.7	15.82	15.7	3,600
November 24, 2025	15.92	15.67	15.67	15.94	15.6	197,604
November 21, 2025	15.61	15.8	15.8	15.95	15.61	39,500
November 20, 2025	15.98	15.94	15.94	16.28	15.91	88,100
November 19, 2025	16.11	15.94	15.94	16.11	15.94	11,424
November 18, 2025	16.01	15.95	15.95	16.21	15.94	68,000
November 17, 2025	16.26	16.08	16.08	16.3	16.04	36,046
November 14, 2025	16.34	16.42	16.42	16.57	16.34	37,313
November 13, 2025	16.41	16.49	16.49	16.57	16.41	52,120
November 12, 2025	16.59	16.39	16.39	16.7	16.39	42,135
November 11, 2025	16.76	16.67	16.67	16.8	16.66	3,400
November 10, 2025	16.8	16.92	16.92	17.09	16.8	9,442
November 07, 2025	16.8	16.75	16.75	16.8	16.71	11,848
November 06, 2025	16.78	16.81	16.81	16.95	16.78	60,200
November 05, 2025	16.65	16.6	16.6	16.68	16.6	114,551
November 04, 2025	16.69	16.54	16.54	16.74	16.26	31,400
November 03, 2025	16.9	16.92	16.92	17.08	16.89	12,300
October 31, 2025	17.05	16.98	16.98	17.11	16.92	14,900
October 30, 2025	17.05	17.21	17.21	18.93	17.05	54,447
October 29, 2025	17.11	17.16	17.16	17.24	17.06	11,841
October 28, 2025	16.91	16.98	16.98	17.03	16.9	26,706
October 27, 2025	16.65	16.89	16.89	17.03	16.65	54,663
October 24, 2025	16.49	16.58	16.58	16.6	16.31	22,714
October 23, 2025	16.09	16.4	16.4	16.49	16.09	70,425
October 22, 2025	16.19	16.15	16.15	16.26	16.1	14,235
October 21, 2025	16.24	16.19	16.19	16.32	16.16	9,100
October 20, 2025	16.14	16.25	16.25	16.35	15.99	18,845
October 17, 2025	15.89	16.15	16.15	16.15	15.88	53,300

Morgan Stanley China A Share Fund, Inc. (CAF) NYSE