Morgan Stanley China A Share Fund, Inc. (CAF)
NYSE: CAF · Real-Time Price · USD
15.61
+0.07 (0.45%)
Sep 9, 2025, 4:00 PM - Market closed
CAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.59 | 15.71 | 15.59 | 15.61 | 15.61 | 0.45% | 12,499 |
| Sep 8, 2025 | 15.55 | 15.67 | 15.52 | 15.54 | 15.54 | 0.19% | 8,813 |
| Sep 5, 2025 | 15.51 | 15.58 | 15.43 | 15.51 | 15.51 | 1.17% | 16,414 |
| Sep 4, 2025 | 15.36 | 15.47 | 15.33 | 15.33 | 15.33 | -1.48% | 20,785 |
| Sep 3, 2025 | 15.53 | 15.63 | 15.46 | 15.56 | 15.56 | -0.06% | 9,423 |
| Sep 2, 2025 | 14.90 | 15.58 | 14.90 | 15.57 | 15.57 | 0.78% | 21,449 |
| Aug 29, 2025 | 15.06 | 15.66 | 15.06 | 15.45 | 15.45 | 1.78% | 22,865 |
| Aug 28, 2025 | 15.09 | 15.24 | 15.01 | 15.18 | 15.18 | 1.74% | 11,488 |
| Aug 27, 2025 | 15.02 | 15.10 | 14.91 | 14.92 | 14.92 | -2.42% | 14,948 |
| Aug 26, 2025 | 15.10 | 15.35 | 15.10 | 15.29 | 15.29 | 1.12% | 44,535 |
| Aug 25, 2025 | 15.05 | 15.24 | 15.05 | 15.12 | 15.12 | - | 24,211 |
| Aug 22, 2025 | 14.94 | 15.12 | 14.89 | 15.12 | 15.12 | 2.93% | 23,665 |
| Aug 21, 2025 | 14.61 | 14.78 | 14.61 | 14.69 | 14.69 | 0.14% | 9,466 |
| Aug 20, 2025 | 14.65 | 14.70 | 14.65 | 14.67 | 14.67 | 0.41% | 10,329 |
| Aug 19, 2025 | 14.62 | 14.64 | 14.58 | 14.61 | 14.61 | -0.14% | 18,880 |
| Aug 18, 2025 | 14.53 | 14.68 | 14.43 | 14.63 | 14.63 | 1.25% | 11,149 |
| Aug 15, 2025 | 14.42 | 14.45 | 14.34 | 14.45 | 14.45 | 0.77% | 4,921 |
| Aug 14, 2025 | 14.43 | 14.43 | 14.32 | 14.34 | 14.34 | -0.68% | 19,383 |
| Aug 13, 2025 | 14.34 | 14.50 | 14.34 | 14.44 | 14.44 | 1.07% | 14,349 |
| Aug 12, 2025 | 14.23 | 14.30 | 14.23 | 14.29 | 14.29 | 0.67% | 6,216 |
| Aug 11, 2025 | 14.19 | 14.19 | 14.13 | 14.19 | 14.19 | -0.14% | 13,268 |
| Aug 8, 2025 | 14.18 | 14.24 | 14.17 | 14.21 | 14.21 | 0.07% | 15,562 |
| Aug 7, 2025 | 14.24 | 14.34 | 14.20 | 14.20 | 14.20 | -0.14% | 4,924 |
| Aug 6, 2025 | 14.23 | 14.23 | 14.20 | 14.22 | 14.22 | -0.07% | 12,355 |
| Aug 5, 2025 | 14.11 | 14.23 | 14.11 | 14.23 | 14.23 | 1.43% | 14,387 |
| Aug 4, 2025 | 14.01 | 14.06 | 13.94 | 14.03 | 14.03 | 0.57% | 4,331 |
| Aug 1, 2025 | 13.98 | 13.98 | 13.87 | 13.95 | 13.95 | -1.34% | 2,345 |
| Jul 31, 2025 | 14.19 | 14.20 | 13.71 | 14.14 | 14.14 | -0.84% | 26,412 |
| Jul 30, 2025 | 14.31 | 14.35 | 14.26 | 14.26 | 14.26 | -0.56% | 2,892 |
| Jul 29, 2025 | 14.33 | 14.39 | 14.33 | 14.34 | 14.34 | - | 11,468 |
| Jul 28, 2025 | 14.43 | 14.43 | 14.26 | 14.34 | 14.34 | -0.42% | 11,511 |
| Jul 25, 2025 | 14.32 | 14.50 | 14.21 | 14.40 | 14.40 | -0.21% | 3,649 |
| Jul 24, 2025 | 14.37 | 14.45 | 14.37 | 14.43 | 14.43 | 0.21% | 7,107 |
| Jul 23, 2025 | 14.57 | 14.57 | 14.35 | 14.40 | 14.40 | -0.62% | 7,183 |
| Jul 22, 2025 | 14.29 | 14.51 | 14.29 | 14.49 | 14.49 | 1.54% | 63,223 |
| Jul 21, 2025 | 14.28 | 14.31 | 14.25 | 14.27 | 14.27 | 0.35% | 40,139 |
| Jul 18, 2025 | 14.17 | 14.27 | 14.17 | 14.22 | 14.22 | 0.92% | 17,079 |
| Jul 17, 2025 | 14.03 | 14.11 | 14.03 | 14.09 | 14.09 | 0.28% | 20,090 |
| Jul 16, 2025 | 14.18 | 14.18 | 13.95 | 14.05 | 14.05 | -0.85% | 5,805 |
| Jul 15, 2025 | 14.12 | 14.17 | 14.07 | 14.17 | 14.17 | 0.71% | 42,838 |
| Jul 14, 2025 | 14.05 | 14.11 | 14.00 | 14.07 | 14.07 | 0.14% | 46,087 |
| Jul 11, 2025 | 14.06 | 14.17 | 14.03 | 14.05 | 14.05 | 0.07% | 3,105 |
| Jul 10, 2025 | 14.00 | 14.06 | 13.98 | 14.04 | 14.04 | 0.43% | 13,849 |
| Jul 9, 2025 | 13.98 | 13.99 | 13.93 | 13.98 | 13.98 | - | 12,665 |
| Jul 8, 2025 | 13.89 | 13.98 | 13.86 | 13.98 | 13.98 | 0.90% | 49,675 |
| Jul 7, 2025 | 13.79 | 13.89 | 13.61 | 13.86 | 13.86 | 0.40% | 12,735 |
| Jul 3, 2025 | 13.83 | 13.84 | 13.78 | 13.80 | 13.80 | 0.15% | 20,209 |
| Jul 2, 2025 | 13.75 | 13.85 | 13.75 | 13.78 | 13.78 | -0.19% | 9,266 |
| Jul 1, 2025 | 13.79 | 13.81 | 13.71 | 13.81 | 13.81 | 0.22% | 26,815 |
| Jun 30, 2025 | 13.77 | 13.79 | 13.67 | 13.78 | 13.78 | -0.30% | 10,248 |