Skip to main content
logo
Morgan Stanley China A Share Fund, Inc. (CAF)
NYSE: CAF · Real-Time Price · USD
19.75
+0.06 (0.30%)
At close: May 22, 2026, 4:00 PM EDT
19.76
+0.01 (0.05%)
After-hours: May 22, 2026, 7:00 PM EDT

CAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202619.6719.9519.6019.7519.750.30%23,181
May 21, 202619.7419.7819.1419.6919.69-0.46%35,511
May 20, 202619.6019.8519.5019.7819.782.01%23,232
May 19, 202619.4919.6819.3919.3919.39-0.87%45,230
May 18, 202619.6519.6819.2719.5619.560.05%65,604
May 15, 202619.4619.7719.3219.5519.55-1.46%26,986
May 14, 202620.0320.3419.8419.8419.84-2.07%86,455
May 13, 202619.8920.4719.8520.2620.261.86%52,825
May 12, 202619.9420.5619.8919.8919.89-0.45%73,087
May 11, 202619.3820.5719.1419.9819.983.58%105,678
May 8, 202619.3819.4019.0319.2919.290.31%48,113
May 7, 202619.4519.4519.0019.2319.23-0.88%56,154
May 6, 202619.2319.4019.0119.4019.401.89%31,403
May 5, 202619.2119.4418.9219.0419.04-0.16%128,223
May 4, 202618.9919.2418.8519.0719.070.85%54,943
May 1, 202618.8819.2318.6918.9118.910.27%46,742
Apr 30, 202618.6918.8618.6018.8618.861.56%40,583
Apr 29, 202618.4818.7418.4118.5718.570.11%43,785
Apr 28, 202618.3818.7818.3818.5518.550.54%46,072
Apr 27, 202618.3818.4918.2518.4518.450.14%42,228
Apr 24, 202618.2918.4718.1318.4318.430.96%41,637
Apr 23, 202618.2218.3218.0018.2518.250.55%24,307
Apr 22, 202618.0218.1917.9618.1518.151.62%38,539
Apr 21, 202617.7818.0017.7817.8617.860.06%42,945
Apr 20, 202618.1818.2017.7917.8517.85-1.76%60,907
Apr 17, 202618.1318.2418.0518.1718.170.78%40,262
Apr 16, 202617.9918.0817.8618.0318.030.50%67,626
Apr 15, 202617.7818.0217.7017.9417.940.62%32,894
Apr 14, 202617.5918.1117.5517.8317.832.12%37,627
Apr 13, 202617.1517.5217.1517.4617.461.57%193,718
Apr 10, 202617.0817.4417.0717.1917.191.24%155,928
Apr 9, 202616.7017.0416.7016.9816.981.01%69,840
Apr 8, 202616.8317.0116.6916.8116.811.63%104,656
Apr 7, 202616.6716.6716.3916.5416.54-0.36%183,714
Apr 6, 202616.9517.3116.5516.6016.60-2.92%226,504
Apr 2, 202617.3017.3817.0817.1017.10-1.16%12,501
Apr 1, 202617.1517.3016.6517.3017.30-1.14%135,425
Mar 31, 202616.7317.5716.7317.5017.503.67%96,622
Mar 30, 202616.8017.1616.7116.8816.880.66%53,680
Mar 27, 202616.9416.9716.7216.7716.77-0.18%76,571
Mar 26, 202616.9717.1616.7716.8016.80-1.81%71,490
Mar 25, 202616.9717.2016.9717.1117.111.30%62,942
Mar 24, 202617.0217.0516.8916.8916.89-0.94%138,043
Mar 23, 202616.9717.1916.9717.0517.05-0.12%68,150
Mar 20, 202617.4217.6017.0217.0717.07-3.18%64,551
Mar 19, 202617.6017.6717.0517.6317.63-0.34%54,980
Mar 18, 202617.5717.7817.5417.6917.69-0.11%136,884
Mar 17, 202617.9117.9117.6917.7117.71-0.78%69,779
Mar 16, 202617.8517.9317.8017.8517.850.22%74,335
Mar 13, 202617.7917.8417.7917.8117.810.34%8,392