Morgan Stanley China A Share Fund, Inc. (CAF)
NYSE: CAF · Real-Time Price · USD
18.27
+0.13 (0.72%)
Feb 3, 2026, 11:53 AM EST - Market open
CAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 18.39 | 18.39 | 18.03 | 18.14 | 18.14 | -1.14% | 33,626 |
| Jan 30, 2026 | 18.45 | 18.54 | 18.25 | 18.35 | 18.35 | -1.08% | 64,699 |
| Jan 29, 2026 | 18.64 | 18.68 | 18.54 | 18.55 | 18.55 | -0.16% | 45,258 |
| Jan 28, 2026 | 18.55 | 18.69 | 18.45 | 18.58 | 18.58 | 0.76% | 41,893 |
| Jan 27, 2026 | 18.49 | 18.50 | 18.38 | 18.44 | 18.44 | 0.16% | 15,701 |
| Jan 26, 2026 | 18.04 | 18.45 | 18.04 | 18.41 | 18.41 | 1.48% | 61,861 |
| Jan 23, 2026 | 18.04 | 18.14 | 18.03 | 18.14 | 18.14 | 0.18% | 123,968 |
| Jan 22, 2026 | 18.11 | 18.13 | 17.88 | 18.11 | 18.11 | 0.95% | 50,288 |
| Jan 21, 2026 | 17.93 | 18.06 | 17.93 | 17.94 | 17.94 | 0.06% | 54,385 |
| Jan 20, 2026 | 18.01 | 18.01 | 17.74 | 17.93 | 17.93 | -0.39% | 11,832 |
| Jan 16, 2026 | 18.15 | 18.25 | 18.00 | 18.00 | 18.00 | -0.55% | 9,504 |
| Jan 15, 2026 | 18.08 | 18.16 | 17.93 | 18.10 | 18.10 | 0.67% | 33,287 |
| Jan 14, 2026 | 18.15 | 18.15 | 17.98 | 17.98 | 17.98 | -0.33% | 12,304 |
| Jan 13, 2026 | 18.05 | 18.19 | 18.01 | 18.04 | 18.04 | -0.99% | 29,590 |
| Jan 12, 2026 | 18.30 | 18.33 | 18.20 | 18.22 | 18.22 | 0.03% | 45,352 |
| Jan 9, 2026 | 18.31 | 18.35 | 18.21 | 18.22 | 18.22 | -0.03% | 28,254 |
| Jan 8, 2026 | 18.24 | 18.27 | 18.20 | 18.22 | 18.22 | -0.27% | 7,958 |
| Jan 7, 2026 | 18.30 | 18.41 | 18.25 | 18.27 | 18.27 | -0.92% | 21,715 |
| Jan 6, 2026 | 18.38 | 18.50 | 18.25 | 18.44 | 18.44 | 1.43% | 23,078 |
| Jan 5, 2026 | 17.88 | 18.20 | 17.88 | 18.18 | 18.18 | 1.68% | 92,565 |
| Jan 2, 2026 | 17.55 | 17.88 | 17.50 | 17.88 | 17.88 | 3.00% | 16,221 |
| Dec 31, 2025 | 17.53 | 17.53 | 17.17 | 17.36 | 17.36 | -0.40% | 96,261 |
| Dec 30, 2025 | 17.25 | 17.50 | 17.25 | 17.43 | 17.43 | 1.16% | 28,122 |
| Dec 29, 2025 | 17.67 | 17.67 | 17.13 | 17.23 | 17.23 | -2.60% | 25,316 |
| Dec 26, 2025 | 17.26 | 17.79 | 17.19 | 17.69 | 17.69 | 2.67% | 9,596 |
| Dec 24, 2025 | 17.46 | 17.46 | 17.15 | 17.23 | 17.23 | -0.81% | 3,292 |
| Dec 23, 2025 | 17.31 | 17.50 | 17.27 | 17.37 | 17.37 | 0.17% | 10,933 |
| Dec 22, 2025 | 16.98 | 17.42 | 16.83 | 17.34 | 17.34 | 1.46% | 24,198 |
| Dec 19, 2025 | 16.91 | 17.15 | 16.91 | 17.09 | 17.09 | 0.29% | 17,811 |
| Dec 18, 2025 | 16.98 | 17.20 | 16.85 | 17.04 | 16.78 | 0.83% | 59,264 |
| Dec 17, 2025 | 16.89 | 17.11 | 16.82 | 16.90 | 16.64 | 0.18% | 86,872 |
| Dec 16, 2025 | 17.10 | 17.10 | 16.70 | 16.87 | 16.61 | -1.80% | 36,763 |
| Dec 15, 2025 | 17.16 | 17.23 | 17.14 | 17.18 | 16.91 | -0.35% | 192,499 |
| Dec 12, 2025 | 17.41 | 17.41 | 17.19 | 17.24 | 16.97 | -0.87% | 26,690 |
| Dec 11, 2025 | 17.25 | 17.44 | 17.18 | 17.39 | 17.12 | 0.41% | 26,251 |
| Dec 10, 2025 | 17.05 | 17.43 | 17.05 | 17.32 | 17.05 | 1.41% | 62,788 |
| Dec 9, 2025 | 17.12 | 17.13 | 17.06 | 17.08 | 16.82 | 0.06% | 96,920 |
| Dec 8, 2025 | 17.04 | 17.08 | 16.89 | 17.07 | 16.81 | 4.15% | 94,475 |
| Dec 5, 2025 | 16.28 | 16.44 | 16.28 | 16.39 | 16.14 | 2.25% | 29,294 |
| Dec 4, 2025 | 16.00 | 16.10 | 16.00 | 16.03 | 15.78 | 0.44% | 13,920 |
| Dec 3, 2025 | 15.98 | 16.08 | 15.95 | 15.96 | 15.71 | -0.31% | 16,993 |
| Dec 2, 2025 | 15.99 | 16.12 | 15.99 | 16.01 | 15.76 | -0.06% | 2,054 |
| Dec 1, 2025 | 16.00 | 16.10 | 16.00 | 16.02 | 15.77 | 1.01% | 6,142 |
| Nov 28, 2025 | 15.70 | 15.92 | 15.70 | 15.86 | 15.62 | 1.21% | 36,746 |
| Nov 26, 2025 | 15.76 | 15.77 | 15.66 | 15.67 | 15.43 | -0.19% | 41,297 |
| Nov 25, 2025 | 15.75 | 15.82 | 15.70 | 15.70 | 15.46 | 0.19% | 3,573 |
| Nov 24, 2025 | 15.92 | 15.94 | 15.60 | 15.67 | 15.43 | -0.82% | 197,604 |
| Nov 21, 2025 | 15.61 | 15.95 | 15.61 | 15.80 | 15.56 | -0.88% | 39,497 |
| Nov 20, 2025 | 15.98 | 16.28 | 15.91 | 15.94 | 15.69 | - | 88,069 |
| Nov 19, 2025 | 16.11 | 16.11 | 15.94 | 15.94 | 15.69 | -0.06% | 11,424 |