Morgan Stanley China A Share Fund, Inc. (CAF)
NYSE: CAF · Real-Time Price · USD
18.95
-0.02 (-0.11%)
At close: Sep 2, 2026, 4:00 PM EDT
18.95
0.00 (0.00%)
After-hours: Sep 2, 2026, 7:30 PM EDT
CAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 18.78 | 19.00 | 18.78 | 18.95 | 18.95 | -0.11% | 7,378 |
| Sep 1, 2026 | 18.98 | 19.08 | 18.97 | 18.97 | 18.97 | -0.05% | 2,416 |
| Aug 31, 2026 | 19.07 | 19.15 | 18.92 | 18.98 | 18.98 | -0.16% | 26,104 |
| Aug 28, 2026 | 19.07 | 19.08 | 19.00 | 19.01 | 19.01 | -0.21% | 8,040 |
| Aug 27, 2026 | 19.11 | 19.20 | 19.05 | 19.05 | 19.05 | 0.79% | 7,156 |
| Aug 26, 2026 | 18.73 | 19.03 | 18.73 | 18.90 | 18.90 | 0.43% | 3,432 |
| Aug 25, 2026 | 18.62 | 19.09 | 18.62 | 18.82 | 18.82 | -0.69% | 9,073 |
| Aug 24, 2026 | 19.22 | 19.22 | 18.76 | 18.95 | 18.95 | -1.40% | 26,786 |
| Aug 21, 2026 | 19.13 | 19.41 | 19.13 | 19.22 | 19.22 | 0.52% | 2,620 |
| Aug 20, 2026 | 18.93 | 19.39 | 18.93 | 19.12 | 19.12 | -1.09% | 58,569 |
| Aug 19, 2026 | 19.50 | 19.50 | 19.22 | 19.33 | 19.33 | -1.23% | 20,739 |
| Aug 18, 2026 | 19.65 | 19.75 | 19.33 | 19.57 | 19.57 | -0.28% | 20,415 |
| Aug 17, 2026 | 19.63 | 19.66 | 19.60 | 19.63 | 19.63 | 0.80% | 4,742 |
| Aug 14, 2026 | 19.47 | 19.61 | 19.45 | 19.47 | 19.47 | 0.15% | 4,142 |
| Aug 13, 2026 | 19.46 | 19.61 | 19.43 | 19.44 | 19.44 | 0.15% | 12,889 |
| Aug 12, 2026 | 19.46 | 19.52 | 19.41 | 19.41 | 19.41 | 0.26% | 10,689 |
| Aug 11, 2026 | 19.40 | 19.47 | 19.36 | 19.36 | 19.36 | -0.77% | 15,266 |
| Aug 10, 2026 | 19.50 | 19.65 | 19.45 | 19.51 | 19.51 | 0.26% | 3,473 |
| Aug 7, 2026 | 19.46 | 19.78 | 19.42 | 19.46 | 19.46 | 1.09% | 14,860 |
| Aug 6, 2026 | 19.25 | 19.29 | 19.19 | 19.25 | 19.25 | 0.84% | 4,766 |
| Aug 5, 2026 | 19.13 | 19.35 | 19.08 | 19.09 | 19.09 | 0.79% | 12,819 |
| Aug 4, 2026 | 18.84 | 19.14 | 18.72 | 18.94 | 18.94 | 0.58% | 32,818 |
| Aug 3, 2026 | 18.87 | 19.01 | 18.15 | 18.83 | 18.83 | -1.67% | 21,540 |
| Jul 31, 2026 | 19.40 | 19.70 | 19.15 | 19.15 | 19.15 | -0.93% | 25,010 |
| Jul 30, 2026 | 19.27 | 19.54 | 19.27 | 19.33 | 19.33 | -0.41% | 20,252 |
| Jul 29, 2026 | 19.51 | 19.51 | 19.29 | 19.41 | 19.41 | -0.72% | 5,427 |
| Jul 28, 2026 | 19.83 | 19.83 | 19.30 | 19.55 | 19.55 | -2.45% | 20,076 |
| Jul 27, 2026 | 20.02 | 20.26 | 19.85 | 20.04 | 20.04 | 0.86% | 39,834 |
| Jul 24, 2026 | 20.03 | 20.03 | 19.83 | 19.87 | 19.87 | -1.10% | 41,425 |
| Jul 23, 2026 | 20.06 | 20.19 | 20.04 | 20.09 | 20.09 | -0.20% | 19,919 |
| Jul 22, 2026 | 20.20 | 20.20 | 19.99 | 20.13 | 20.13 | 0.05% | 23,414 |
| Jul 21, 2026 | 20.10 | 20.20 | 20.10 | 20.12 | 20.12 | 1.62% | 54,475 |
| Jul 20, 2026 | 19.75 | 19.92 | 19.75 | 19.80 | 19.80 | 1.33% | 30,619 |
| Jul 17, 2026 | 19.54 | 19.89 | 19.53 | 19.54 | 19.54 | -3.65% | 17,876 |
| Jul 16, 2026 | 20.55 | 20.66 | 20.14 | 20.28 | 20.28 | -2.83% | 13,762 |
| Jul 15, 2026 | 21.34 | 21.34 | 20.70 | 20.87 | 20.87 | -0.95% | 16,467 |
| Jul 14, 2026 | 21.00 | 21.11 | 20.88 | 21.07 | 21.07 | 1.94% | 15,503 |
| Jul 13, 2026 | 21.08 | 21.26 | 20.60 | 20.67 | 20.67 | -2.50% | 18,968 |
| Jul 10, 2026 | 21.25 | 21.25 | 21.08 | 21.20 | 21.20 | -0.33% | 10,724 |
| Jul 9, 2026 | 20.87 | 21.29 | 20.87 | 21.27 | 21.27 | 3.91% | 24,608 |
| Jul 8, 2026 | 20.45 | 20.54 | 20.31 | 20.47 | 20.47 | 0.24% | 12,884 |
| Jul 7, 2026 | 20.55 | 20.55 | 20.29 | 20.42 | 20.42 | -0.68% | 12,158 |
| Jul 6, 2026 | 20.44 | 20.65 | 20.44 | 20.56 | 20.56 | -0.19% | 12,230 |
| Jul 2, 2026 | 21.21 | 21.21 | 20.51 | 20.60 | 20.60 | -3.42% | 34,189 |
| Jul 1, 2026 | 20.91 | 21.41 | 20.45 | 21.33 | 21.33 | 1.38% | 30,139 |
| Jun 30, 2026 | 20.82 | 21.04 | 20.82 | 21.04 | 21.04 | 1.64% | 17,455 |
| Jun 29, 2026 | 20.46 | 20.74 | 20.46 | 20.70 | 20.70 | 1.57% | 14,901 |
| Jun 26, 2026 | 20.21 | 20.45 | 19.80 | 20.38 | 20.38 | -0.15% | 19,025 |
| Jun 25, 2026 | 20.29 | 20.47 | 19.08 | 20.41 | 20.41 | 0.99% | 22,633 |
| Jun 24, 2026 | 20.16 | 20.36 | 20.16 | 20.21 | 20.21 | 0.60% | 24,855 |