Morgan Stanley China A Share Fund, Inc. (CAF)
NYSE: CAF · Real-Time Price · USD
16.81
-0.04 (-0.24%)
At close: Oct 7, 2025, 4:00 PM EDT
16.81
0.00 (0.00%)
After-hours: Oct 7, 2025, 7:00 PM EDT
CAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 16.76 | 16.85 | 16.76 | 16.85 | - | - | 5,416 |
| Oct 6, 2025 | 16.87 | 17.01 | 16.85 | 16.85 | 16.85 | -1.12% | 35,012 |
| Oct 3, 2025 | 17.00 | 17.13 | 16.94 | 17.04 | 17.04 | 0.24% | 208,191 |
| Oct 2, 2025 | 17.13 | 17.13 | 16.96 | 17.00 | 17.00 | 0.06% | 86,052 |
| Oct 1, 2025 | 16.80 | 17.02 | 16.80 | 16.99 | 16.99 | 2.04% | 23,570 |
| Sep 30, 2025 | 16.58 | 16.68 | 16.53 | 16.65 | 16.65 | 1.46% | 18,032 |
| Sep 29, 2025 | 16.32 | 16.45 | 16.32 | 16.41 | 16.41 | 1.33% | 14,205 |
| Sep 26, 2025 | 16.15 | 16.26 | 16.10 | 16.20 | 16.20 | -0.03% | 12,668 |
| Sep 25, 2025 | 16.36 | 16.36 | 16.20 | 16.20 | 16.20 | 0.25% | 11,363 |
| Sep 24, 2025 | 15.83 | 16.25 | 15.83 | 16.16 | 16.16 | 2.34% | 32,887 |
| Sep 23, 2025 | 15.77 | 15.96 | 15.77 | 15.79 | 15.79 | 0.19% | 44,412 |
| Sep 22, 2025 | 16.00 | 16.14 | 15.73 | 15.76 | 15.76 | -1.50% | 46,998 |
| Sep 19, 2025 | 16.24 | 16.24 | 15.99 | 16.00 | 16.00 | 0.06% | 17,728 |
| Sep 18, 2025 | 16.20 | 16.20 | 15.80 | 15.99 | 15.99 | -1.60% | 30,821 |
| Sep 17, 2025 | 15.99 | 16.27 | 15.76 | 16.25 | 16.25 | 2.20% | 40,045 |
| Sep 16, 2025 | 15.80 | 15.99 | 15.75 | 15.90 | 15.90 | 0.76% | 48,792 |
| Sep 15, 2025 | 15.65 | 15.88 | 15.65 | 15.78 | 15.78 | 0.38% | 15,037 |
| Sep 12, 2025 | 15.74 | 15.83 | 15.69 | 15.72 | 15.72 | -0.57% | 28,822 |
| Sep 11, 2025 | 15.64 | 15.86 | 15.60 | 15.81 | 15.81 | 2.33% | 35,185 |
| Sep 10, 2025 | 15.60 | 15.60 | 15.41 | 15.45 | 15.45 | -1.02% | 6,839 |
| 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 |