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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	16.45	16.2	16.2	16.45	16.1	22,100
October 15, 2025	16.53	16.35	16.35	16.61	16.24	10,206
October 14, 2025	15.88	16.22	16.22	16.32	15.86	20,904
October 13, 2025	16.15	16.4	16.4	16.56	16.15	26,100
October 10, 2025	16.4	15.95	15.95	16.89	15.85	72,045
October 09, 2025	16.73	16.7	16.7	16.74	16.57	5,449
October 08, 2025	16.89	16.73	16.73	16.92	16.54	5,436
October 07, 2025	16.76	16.81	16.81	16.85	16.76	7,110
October 06, 2025	16.87	16.85	16.85	17.01	16.85	35,012
October 03, 2025	17	17.04	17.04	17.12	16.94	208,200
October 02, 2025	17.13	17	17	17.13	16.96	86,100
October 01, 2025	16.8	16.99	16.99	17.02	16.8	23,600
September 30, 2025	16.58	16.65	16.65	16.68	16.53	18,032
September 29, 2025	16.32	16.41	16.41	16.45	16.32	14,205
September 26, 2025	16.15	16.2	16.2	16.26	16.1	12,700
September 25, 2025	16.36	16.2	16.2	16.36	16.2	11,400
September 24, 2025	15.83	16.16	16.16	16.25	15.83	32,900
September 23, 2025	15.77	15.79	15.79	15.96	15.77	44,412
September 22, 2025	16	15.76	15.76	16.14	15.73	47,000
September 19, 2025	16.24	16	16	16.24	15.99	17,728
September 18, 2025	16.2	15.99	15.99	16.2	15.8	30,821
September 17, 2025	15.99	16.25	16.25	16.27	15.76	40,045
September 16, 2025	15.8	15.9	15.9	15.99	15.75	48,800
September 15, 2025	15.65	15.78	15.78	15.88	15.65	15,037
September 12, 2025	15.74	15.72	15.72	15.83	15.69	28,822
September 11, 2025	15.64	15.81	15.81	15.86	15.6	35,200
September 10, 2025	15.6	15.45	15.45	15.6	15.41	6,839

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