Morgan Stanley China A Share Fund, Inc. (CAF)
NYSE: CAF · Real-Time Price · USD
17.82
+0.36 (2.06%)
Apr 14, 2026, 1:08 PM EDT - Market open
CAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 17.15 | 17.52 | 17.15 | 17.46 | 17.46 | 1.57% | 193,718 |
| Apr 10, 2026 | 17.08 | 17.44 | 17.07 | 17.19 | 17.19 | 1.24% | 155,928 |
| Apr 9, 2026 | 16.70 | 17.04 | 16.70 | 16.98 | 16.98 | 1.01% | 69,840 |
| Apr 8, 2026 | 16.83 | 17.01 | 16.69 | 16.81 | 16.81 | 1.63% | 104,656 |
| Apr 7, 2026 | 16.67 | 16.67 | 16.39 | 16.54 | 16.54 | -0.36% | 183,713 |
| Apr 6, 2026 | 16.95 | 17.31 | 16.55 | 16.60 | 16.60 | -2.92% | 226,504 |
| Apr 2, 2026 | 17.30 | 17.38 | 17.08 | 17.10 | 17.10 | -1.16% | 12,501 |
| Apr 1, 2026 | 17.15 | 17.30 | 16.65 | 17.30 | 17.30 | -1.14% | 135,425 |
| Mar 31, 2026 | 16.73 | 17.57 | 16.73 | 17.50 | 17.50 | 3.67% | 96,522 |
| Mar 30, 2026 | 16.80 | 17.16 | 16.71 | 16.88 | 16.88 | 0.66% | 53,680 |
| Mar 27, 2026 | 16.94 | 16.97 | 16.72 | 16.77 | 16.77 | -0.18% | 76,570 |
| Mar 26, 2026 | 16.97 | 17.16 | 16.77 | 16.80 | 16.80 | -1.81% | 71,490 |
| Mar 25, 2026 | 16.97 | 17.20 | 16.97 | 17.11 | 17.11 | 1.30% | 62,942 |
| Mar 24, 2026 | 17.02 | 17.05 | 16.89 | 16.89 | 16.89 | -0.94% | 138,043 |
| Mar 23, 2026 | 16.97 | 17.19 | 16.97 | 17.05 | 17.05 | -0.12% | 68,149 |
| Mar 20, 2026 | 17.42 | 17.60 | 17.02 | 17.07 | 17.07 | -3.18% | 64,551 |
| Mar 19, 2026 | 17.60 | 17.67 | 17.05 | 17.63 | 17.63 | -0.34% | 54,978 |
| Mar 18, 2026 | 17.57 | 17.78 | 17.54 | 17.69 | 17.69 | -0.11% | 136,884 |
| Mar 17, 2026 | 17.91 | 17.91 | 17.69 | 17.71 | 17.71 | -0.78% | 69,779 |
| Mar 16, 2026 | 17.85 | 17.93 | 17.80 | 17.85 | 17.85 | 0.22% | 74,335 |
| Mar 13, 2026 | 17.79 | 17.84 | 17.79 | 17.81 | 17.81 | 0.34% | 8,392 |
| Mar 12, 2026 | 17.60 | 17.82 | 17.60 | 17.75 | 17.75 | -0.28% | 53,457 |
| Mar 11, 2026 | 17.86 | 17.92 | 17.78 | 17.80 | 17.80 | 0.23% | 17,995 |
| Mar 10, 2026 | 17.89 | 17.89 | 17.71 | 17.76 | 17.76 | 0.11% | 17,008 |
| Mar 9, 2026 | 17.67 | 17.80 | 17.63 | 17.74 | 17.74 | -0.67% | 45,575 |
| Mar 6, 2026 | 17.16 | 17.98 | 17.16 | 17.86 | 17.86 | 1.88% | 37,921 |
| Mar 5, 2026 | 18.00 | 18.00 | 17.50 | 17.53 | 17.53 | -1.90% | 47,763 |
| Mar 4, 2026 | 17.82 | 18.02 | 17.73 | 17.87 | 17.87 | -0.06% | 41,435 |
| Mar 3, 2026 | 17.97 | 18.10 | 17.51 | 17.88 | 17.88 | -1.70% | 65,107 |
| Mar 2, 2026 | 18.01 | 18.37 | 18.01 | 18.19 | 18.19 | -0.33% | 107,601 |
| Feb 27, 2026 | 18.06 | 18.44 | 18.06 | 18.25 | 18.25 | 0.22% | 19,444 |
| Feb 26, 2026 | 18.08 | 18.34 | 17.92 | 18.21 | 18.21 | 0.22% | 24,309 |
| Feb 25, 2026 | 17.92 | 18.28 | 17.92 | 18.17 | 18.17 | 0.50% | 127,049 |
| Feb 24, 2026 | 17.99 | 18.37 | 17.99 | 18.08 | 18.08 | 0.20% | 99,928 |
| Feb 23, 2026 | 18.20 | 18.25 | 18.00 | 18.04 | 18.04 | 0.19% | 14,486 |
| Feb 20, 2026 | 17.88 | 18.09 | 17.87 | 18.01 | 18.01 | 0.56% | 50,881 |
| Feb 19, 2026 | 18.32 | 18.32 | 17.90 | 17.91 | 17.91 | -0.78% | 42,604 |
| Feb 18, 2026 | 18.01 | 18.19 | 18.01 | 18.05 | 18.05 | 0.45% | 25,275 |
| Feb 17, 2026 | 17.98 | 18.09 | 17.96 | 17.97 | 17.97 | -0.06% | 9,547 |
| Feb 13, 2026 | 18.03 | 18.03 | 17.92 | 17.98 | 17.98 | -1.10% | 7,340 |
| Feb 12, 2026 | 18.17 | 18.48 | 18.17 | 18.18 | 18.18 | -0.04% | 6,057 |
| Feb 11, 2026 | 18.13 | 18.48 | 18.06 | 18.19 | 18.19 | 0.15% | 99,486 |
| Feb 10, 2026 | 18.15 | 18.31 | 18.15 | 18.16 | 18.16 | -0.38% | 65,019 |
| Feb 9, 2026 | 18.13 | 18.26 | 18.04 | 18.23 | 18.23 | 0.94% | 34,745 |
| Feb 6, 2026 | 17.95 | 18.08 | 17.95 | 18.06 | 18.06 | 0.71% | 10,453 |
| Feb 5, 2026 | 18.01 | 18.07 | 17.92 | 17.93 | 17.93 | -0.10% | 28,883 |
| Feb 4, 2026 | 18.16 | 18.16 | 17.92 | 17.95 | 17.95 | -0.50% | 13,237 |
| Feb 3, 2026 | 18.14 | 18.47 | 17.95 | 18.04 | 18.04 | -0.55% | 28,573 |
| 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 |