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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.88	18.01	18.01	18.09	17.87	50,900
February 19, 2026	18.32	17.91	17.91	18.32	17.9	42,604
February 18, 2026	18.01	18.05	18.05	18.19	18.01	25,300
February 17, 2026	17.98	17.97	17.97	18.09	17.96	9,547
February 13, 2026	18.03	17.98	17.98	18.03	17.92	7,340
February 12, 2026	18.17	18.18	18.18	18.48	18.17	6,100
February 11, 2026	18.13	18.19	18.19	18.48	18.06	99,500
February 10, 2026	18.15	18.16	18.16	18.31	18.14	65,019
February 09, 2026	18.13	18.23	18.23	18.26	18.04	34,745
February 06, 2026	17.95	18.06	18.06	18.08	17.95	10,500
February 05, 2026	18.01	17.93	17.93	18.07	17.92	28,900
February 04, 2026	18.16	17.95	17.95	18.16	17.92	13,237
February 03, 2026	18.14	18.04	18.04	18.47	17.95	28,600
February 02, 2026	18.39	18.14	18.14	18.39	18.03	33,626
January 30, 2026	18.45	18.35	18.35	18.54	18.25	64,700
January 29, 2026	18.64	18.55	18.55	18.68	18.54	45,300
January 28, 2026	18.55	18.58	18.58	18.69	18.45	41,900
January 27, 2026	18.49	18.44	18.44	18.5	18.38	15,701
January 26, 2026	18.04	18.41	18.41	18.45	18.04	61,900
January 23, 2026	18.04	18.14	18.14	18.14	18.03	124,000
January 22, 2026	18.11	18.11	18.11	18.12	17.88	50,300
January 21, 2026	17.93	17.94	17.94	18.06	17.93	54,400
January 20, 2026	18.01	17.93	17.93	18.01	17.74	11,832
January 16, 2026	18.15	18	18	18.25	18	9,504
January 15, 2026	18.1	18.1	18.1	18.16	18	32,589
January 14, 2026	18.15	17.98	17.98	18.15	17.98	12,304
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

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