Morgan Stanley China A Share Fund, Inc. (CAF)
NYSE: CAF · Real-Time Price · USD
13.00
+0.04 (0.31%)
At close: May 28, 2025, 4:00 PM
13.00
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
CAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | - | 0.31% | 35,264 |
| May 27, 2025 | 13.01 | 13.04 | 12.96 | 12.96 | 12.96 | -0.77% | 24,860 |
| May 23, 2025 | 13.02 | 13.19 | 13.02 | 13.06 | 13.06 | -0.08% | 8,635 |
| May 22, 2025 | 13.05 | 13.16 | 13.00 | 13.07 | 13.07 | 0.54% | 51,569 |
| May 21, 2025 | 13.10 | 13.14 | 12.93 | 13.00 | 13.00 | -0.15% | 25,283 |
| May 20, 2025 | 13.00 | 13.10 | 12.98 | 13.02 | 13.02 | 0.54% | 46,220 |
| May 19, 2025 | 13.20 | 13.20 | 12.90 | 12.95 | 12.95 | -2.26% | 25,872 |
| May 16, 2025 | 13.10 | 13.25 | 13.10 | 13.25 | 13.25 | 0.99% | 30,769 |
| May 15, 2025 | 13.17 | 13.17 | 13.10 | 13.12 | 13.12 | -0.46% | 25,757 |
| May 14, 2025 | 13.25 | 13.25 | 13.17 | 13.18 | 13.18 | - | 59,446 |
| May 13, 2025 | 13.18 | 13.23 | 13.18 | 13.18 | 13.18 | -0.15% | 17,123 |
| May 12, 2025 | 13.18 | 13.24 | 13.16 | 13.20 | 13.20 | 2.09% | 57,822 |
| May 9, 2025 | 12.96 | 13.00 | 12.87 | 12.93 | 12.93 | 0.31% | 37,872 |
| May 8, 2025 | 12.88 | 12.95 | 12.80 | 12.89 | 12.89 | 0.78% | 35,551 |
| May 7, 2025 | 12.83 | 12.83 | 12.60 | 12.79 | 12.79 | -1.16% | 31,423 |
| May 6, 2025 | 12.85 | 12.99 | 12.85 | 12.94 | 12.94 | 0.94% | 11,131 |
| May 5, 2025 | 12.96 | 12.98 | 12.48 | 12.82 | 12.82 | -0.62% | 15,687 |
| May 2, 2025 | 12.81 | 12.90 | 12.78 | 12.90 | 12.90 | 1.82% | 23,756 |
| May 1, 2025 | 12.65 | 12.71 | 12.50 | 12.67 | 12.67 | 0.32% | 16,026 |
| Apr 30, 2025 | 12.51 | 12.63 | 12.44 | 12.63 | 12.63 | - | 61,552 |
| Apr 29, 2025 | 12.69 | 12.70 | 12.55 | 12.63 | 12.63 | -0.55% | 40,349 |
| Apr 28, 2025 | 12.73 | 12.82 | 12.57 | 12.70 | 12.70 | -0.55% | 30,392 |
| Apr 25, 2025 | 12.77 | 12.79 | 12.68 | 12.77 | 12.77 | -0.08% | 4,566 |
| Apr 24, 2025 | 12.67 | 12.78 | 12.56 | 12.78 | 12.78 | 0.95% | 26,464 |
| Apr 23, 2025 | 12.77 | 12.82 | 12.63 | 12.66 | 12.66 | -0.08% | 22,257 |
| Apr 22, 2025 | 12.61 | 12.68 | 12.61 | 12.67 | 12.67 | 0.64% | 25,238 |
| Apr 21, 2025 | 12.55 | 12.59 | 12.52 | 12.59 | 12.59 | 0.72% | 6,505 |
| Apr 17, 2025 | 12.46 | 12.50 | 12.41 | 12.50 | 12.50 | 0.64% | 23,222 |
| Apr 16, 2025 | 12.28 | 12.50 | 12.28 | 12.42 | 12.42 | 1.22% | 23,706 |
| Apr 15, 2025 | 12.24 | 12.35 | 12.11 | 12.27 | 12.27 | -0.24% | 30,215 |
| Apr 14, 2025 | 12.33 | 12.55 | 11.97 | 12.30 | 12.30 | 0.41% | 83,117 |
| Apr 11, 2025 | 12.10 | 12.31 | 11.94 | 12.25 | 12.25 | 2.25% | 74,688 |
| Apr 10, 2025 | 12.14 | 12.27 | 11.92 | 11.98 | 11.98 | -1.56% | 53,405 |
| Apr 9, 2025 | 11.79 | 12.32 | 11.79 | 12.17 | 12.17 | 4.73% | 44,928 |
| Apr 8, 2025 | 12.07 | 12.28 | 11.57 | 11.62 | 11.62 | 0.87% | 53,122 |
| Apr 7, 2025 | 11.62 | 12.17 | 11.41 | 11.52 | 11.52 | -5.50% | 49,408 |
| Apr 4, 2025 | 11.95 | 12.36 | 11.95 | 12.19 | 12.19 | -3.41% | 96,495 |
| Apr 3, 2025 | 12.57 | 12.82 | 12.57 | 12.62 | 12.62 | -2.92% | 28,306 |
| Apr 2, 2025 | 13.05 | 13.05 | 12.97 | 13.00 | 13.00 | -0.08% | 15,335 |
| Apr 1, 2025 | 13.14 | 13.14 | 13.01 | 13.01 | 13.01 | -0.54% | 6,993 |
| Mar 31, 2025 | 13.00 | 13.23 | 12.97 | 13.08 | 13.08 | 0.08% | 11,668 |
| Mar 28, 2025 | 13.00 | 13.35 | 13.00 | 13.07 | 13.07 | 0.08% | 1,694 |
| Mar 27, 2025 | 12.93 | 13.12 | 12.91 | 13.06 | 13.06 | 1.01% | 16,419 |
| Mar 26, 2025 | 13.16 | 13.16 | 12.90 | 12.93 | 12.93 | -2.18% | 21,941 |
| Mar 25, 2025 | 13.12 | 13.25 | 13.12 | 13.22 | 13.22 | 0.67% | 8,332 |
| Mar 24, 2025 | 13.19 | 13.22 | 13.04 | 13.13 | 13.13 | 0.23% | 20,997 |
| Mar 21, 2025 | 12.96 | 13.10 | 12.94 | 13.10 | 13.10 | - | 66,308 |
| Mar 20, 2025 | 13.17 | 13.20 | 13.00 | 13.10 | 13.10 | -1.36% | 20,231 |
| Mar 19, 2025 | 13.36 | 13.36 | 13.25 | 13.28 | 13.28 | -0.45% | 20,299 |
| Mar 18, 2025 | 13.34 | 13.37 | 13.30 | 13.34 | 13.34 | -0.60% | 16,750 |