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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	14.94	15.12	15.12	15.12	14.89	23,700
August 21, 2025	14.61	14.69	14.69	14.78	14.61	9,500
August 20, 2025	14.65	14.67	14.67	14.7	14.65	10,329
August 19, 2025	14.62	14.61	14.61	14.64	14.58	18,900
August 18, 2025	14.53	14.63	14.63	14.68	14.43	11,149
August 15, 2025	14.42	14.45	14.45	14.45	14.34	4,921
August 14, 2025	14.43	14.34	14.34	14.43	14.32	19,400
August 13, 2025	14.34	14.44	14.44	14.5	14.34	14,349
August 12, 2025	14.23	14.29	14.29	14.3	14.23	6,216
August 11, 2025	14.19	14.19	14.19	14.19	14.13	13,300
August 08, 2025	14.18	14.21	14.21	14.24	14.17	15,600
August 07, 2025	14.24	14.2	14.2	14.34	14.2	4,924
August 06, 2025	14.23	14.22	14.22	14.23	14.2	12,400
August 05, 2025	14.11	14.23	14.23	14.23	14.11	14,400
August 04, 2025	14.01	14.03	14.03	14.06	13.94	4,331
August 01, 2025	13.98	13.95	13.95	13.98	13.87	2,345
July 31, 2025	14.19	14.14	14.14	14.2	13.71	26,412
July 30, 2025	14.31	14.26	14.26	14.35	14.26	2,900
July 29, 2025	14.33	14.34	14.34	14.39	14.33	11,500
July 28, 2025	14.43	14.34	14.34	14.43	14.26	11,511
July 25, 2025	14.32	14.4	14.4	14.5	14.21	3,649
July 24, 2025	14.37	14.43	14.43	14.45	14.37	7,107
July 23, 2025	14.57	14.4	14.4	14.57	14.35	7,200
July 22, 2025	14.29	14.49	14.49	14.51	14.29	63,223
July 21, 2025	14.28	14.27	14.27	14.31	14.25	40,139
July 18, 2025	14.17	14.22	14.22	14.27	14.17	17,100
July 17, 2025	14.03	14.09	14.09	14.11	14.03	20,100
July 16, 2025	14.18	14.05	14.05	14.18	13.95	5,805
July 15, 2025	14.12	14.17	14.17	14.17	14.07	42,838
July 14, 2025	14.05	14.07	14.07	14.11	14	46,100
July 11, 2025	14.06	14.05	14.05	14.17	14.03	3,105
July 10, 2025	14	14.04	14.04	14.06	13.98	13,849
July 09, 2025	13.98	13.98	13.98	13.99	13.93	12,700
July 08, 2025	13.89	13.98	13.98	13.98	13.86	49,700
July 07, 2025	13.79	13.86	13.86	13.89	13.61	12,735
July 03, 2025	13.83	13.8	13.8	13.84	13.78	20,209
July 02, 2025	13.75	13.78	13.78	13.85	13.75	9,300
July 01, 2025	13.79	13.81	13.81	13.81	13.71	26,815
June 30, 2025	13.77	13.78	13.78	13.79	13.67	10,248
June 27, 2025	13.9	13.82	13.82	13.9	13.78	18,002
June 26, 2025	13.92	13.87	13.87	13.94	13.86	2,500
June 25, 2025	13.89	13.89	13.89	13.9	13.78	8,500
June 24, 2025	13.6	13.77	13.77	13.77	13.6	14,200
June 23, 2025	13.32	13.54	13.54	13.54	13.32	24,023
June 20, 2025	13.33	13.27	13.27	13.43	13.27	14,800
June 18, 2025	13.5	13.35	13.35	13.5	13.25	2,522
June 17, 2025	13.58	13.5	13.5	13.68	13.34	5,437
June 16, 2025	13.62	13.56	13.56	13.69	13.5	55,100
June 13, 2025	13.39	13.55	13.55	13.55	13.33	5,637
June 12, 2025	13.54	13.47	13.47	13.6	13.47	6,134
June 11, 2025	13.51	13.55	13.55	13.69	13.48	4,000
June 10, 2025	13.55	13.49	13.49	13.55	13.45	5,000
June 09, 2025	13.34	13.55	13.55	13.62	13.34	23,614
June 06, 2025	13.34	13.27	13.27	13.34	13.25	4,338
June 05, 2025	13.53	13.34	13.34	13.53	13.12	16,213
June 04, 2025	13.32	13.45	13.45	13.52	13.27	35,600
June 03, 2025	13.26	13.29	13.29	13.34	13.23	23,803
June 02, 2025	13.08	13.2	13.2	13.25	13.04	16,300
May 30, 2025	13.27	13	13	13.27	12.91	2,600
May 29, 2025	13.06	13.24	13.24	13.28	13.06	28,802

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