Morgan Stanley China A Share Fund, Inc. (CAF)
NYSE: CAF · Real-Time Price · USD
13.07
+0.01 (0.08%)
At close: Mar 28, 2025, 4:00 PM
13.05
-0.02 (-0.15%)
After-hours: Mar 28, 2025, 4:07 PM EDT
CAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 13.21 | 13.61 | 13.17 | 13.42 | 13.42 | 1.82% | 49,762 |
| Mar 14, 2025 | 12.95 | 13.21 | 12.95 | 13.18 | 13.18 | 2.73% | 53,362 |
| Mar 13, 2025 | 12.72 | 12.86 | 12.72 | 12.83 | 12.83 | 0.16% | 32,603 |
| Mar 12, 2025 | 12.70 | 12.83 | 12.65 | 12.81 | 12.81 | -0.47% | 25,736 |
| Mar 11, 2025 | 12.84 | 12.90 | 12.73 | 12.87 | 12.87 | 1.10% | 20,898 |
| Mar 10, 2025 | 12.82 | 12.83 | 12.70 | 12.73 | 12.73 | -1.24% | 46,268 |
| Mar 7, 2025 | 12.86 | 12.98 | 12.86 | 12.89 | 12.89 | -0.42% | 27,995 |
| Mar 6, 2025 | 12.95 | 13.08 | 12.90 | 12.95 | 12.95 | 0.27% | 16,749 |
| Mar 5, 2025 | 12.80 | 13.00 | 12.80 | 12.91 | 12.91 | 1.10% | 41,659 |
| Mar 4, 2025 | 12.69 | 12.78 | 12.67 | 12.77 | 12.77 | 0.55% | 21,137 |
| Mar 3, 2025 | 12.65 | 12.90 | 12.65 | 12.70 | 12.70 | 0.63% | 19,893 |
| Feb 28, 2025 | 12.59 | 12.66 | 12.54 | 12.62 | 12.62 | -0.47% | 19,300 |
| Feb 27, 2025 | 12.67 | 12.71 | 12.61 | 12.68 | 12.68 | 0.16% | 61,870 |
| Feb 26, 2025 | 12.74 | 12.89 | 12.62 | 12.66 | 12.66 | 0.08% | 59,902 |
| Feb 25, 2025 | 12.77 | 12.78 | 12.63 | 12.65 | 12.65 | -0.86% | 30,712 |
| Feb 24, 2025 | 12.81 | 12.89 | 12.72 | 12.76 | 12.76 | -1.24% | 21,997 |
| Feb 21, 2025 | 13.00 | 13.10 | 12.90 | 12.92 | 12.92 | -0.27% | 34,110 |
| Feb 20, 2025 | 12.85 | 12.96 | 12.84 | 12.96 | 12.96 | 1.21% | 29,659 |
| Feb 19, 2025 | 12.71 | 12.82 | 12.71 | 12.80 | 12.80 | 0.47% | 20,154 |
| Feb 18, 2025 | 12.81 | 12.83 | 12.70 | 12.74 | 12.74 | -0.39% | 43,457 |
| Feb 14, 2025 | 12.76 | 12.93 | 12.73 | 12.79 | 12.79 | 1.75% | 52,061 |
| Feb 13, 2025 | 12.61 | 12.68 | 12.37 | 12.57 | 12.57 | -1.10% | 58,959 |
| Feb 12, 2025 | 12.62 | 12.78 | 12.62 | 12.71 | 12.71 | 1.11% | 45,805 |
| Feb 11, 2025 | 12.56 | 12.59 | 12.50 | 12.57 | 12.57 | -0.71% | 19,058 |
| Feb 10, 2025 | 12.69 | 12.69 | 12.58 | 12.66 | 12.66 | 0.56% | 64,351 |
| Feb 7, 2025 | 12.62 | 12.69 | 12.58 | 12.59 | 12.59 | 0.12% | 29,643 |
| Feb 6, 2025 | 12.41 | 12.64 | 12.41 | 12.58 | 12.58 | 0.76% | 28,286 |
| Feb 5, 2025 | 12.60 | 12.60 | 12.46 | 12.48 | 12.48 | -1.50% | 13,753 |
| Feb 4, 2025 | 12.55 | 12.74 | 12.55 | 12.67 | 12.67 | 1.36% | 30,605 |
| Feb 3, 2025 | 12.36 | 12.58 | 12.36 | 12.50 | 12.50 | -0.24% | 23,278 |
| Jan 31, 2025 | 12.69 | 12.69 | 12.47 | 12.53 | 12.53 | -1.03% | 26,272 |
| Jan 30, 2025 | 12.55 | 12.70 | 12.55 | 12.66 | 12.66 | 0.88% | 35,081 |
| Jan 29, 2025 | 12.58 | 12.60 | 12.42 | 12.55 | 12.55 | 0.24% | 12,198 |
| Jan 28, 2025 | 12.56 | 12.66 | 12.40 | 12.52 | 12.52 | 0.16% | 51,651 |
| Jan 27, 2025 | 12.51 | 12.70 | 12.49 | 12.50 | 12.50 | -0.40% | 61,486 |
| Jan 24, 2025 | 12.39 | 12.57 | 12.39 | 12.55 | 12.55 | 1.62% | 52,689 |
| Jan 23, 2025 | 12.27 | 12.44 | 12.23 | 12.35 | 12.35 | -0.08% | 41,297 |
| Jan 22, 2025 | 12.41 | 12.50 | 12.31 | 12.36 | 12.36 | -0.64% | 45,912 |
| Jan 21, 2025 | 12.43 | 12.49 | 12.34 | 12.44 | 12.44 | -0.08% | 83,892 |
| Jan 17, 2025 | 12.38 | 12.47 | 12.38 | 12.45 | 12.45 | 1.06% | 35,985 |
| Jan 16, 2025 | 12.34 | 12.51 | 12.28 | 12.32 | 12.32 | -0.08% | 69,327 |