Skip to main content
Morgan Stanley China A Share Fund, Inc. (CAF)
NYSE: CAF · Real-Time Price · USD
17.86
+0.33 (1.88%)
At close: Mar 6, 2026, 4:00 PM EST
17.90
+0.04 (0.20%)
After-hours: Mar 6, 2026, 7:00 PM EST

CAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.1617.9817.1617.8617.861.88%37,921
Mar 5, 202618.0018.0017.5017.5317.53-1.90%47,763
Mar 4, 202617.8218.0217.7317.8717.87-0.06%41,435
Mar 3, 202617.9718.1017.5117.8817.88-1.70%65,107
Mar 2, 202618.0118.3718.0118.1918.19-0.33%107,601
Feb 27, 202618.0618.4418.0618.2518.250.22%19,444
Feb 26, 202618.0818.3417.9218.2118.210.22%24,309
Feb 25, 202617.9218.2817.9218.1718.170.50%127,049
Feb 24, 202617.9918.3717.9918.0818.080.20%99,928
Feb 23, 202618.2018.2518.0018.0418.040.19%14,486
Feb 20, 202617.8818.0917.8718.0118.010.56%50,881
Feb 19, 202618.3218.3217.9017.9117.91-0.78%42,604
Feb 18, 202618.0118.1918.0118.0518.050.45%25,275
Feb 17, 202617.9818.0917.9617.9717.97-0.06%9,547
Feb 13, 202618.0318.0317.9217.9817.98-1.10%7,340
Feb 12, 202618.1718.4818.1718.1818.18-0.04%6,057
Feb 11, 202618.1318.4818.0618.1918.190.15%99,486
Feb 10, 202618.1518.3118.1518.1618.16-0.38%65,019
Feb 9, 202618.1318.2618.0418.2318.230.94%34,745
Feb 6, 202617.9518.0817.9518.0618.060.71%10,453
Feb 5, 202618.0118.0717.9217.9317.93-0.10%28,883
Feb 4, 202618.1618.1617.9217.9517.95-0.50%13,237
Feb 3, 202618.1418.4717.9518.0418.04-0.55%28,573
Feb 2, 202618.3918.3918.0318.1418.14-1.14%33,626
Jan 30, 202618.4518.5418.2518.3518.35-1.08%64,699
Jan 29, 202618.6418.6818.5418.5518.55-0.16%45,258
Jan 28, 202618.5518.6918.4518.5818.580.76%41,893
Jan 27, 202618.4918.5018.3818.4418.440.16%15,701
Jan 26, 202618.0418.4518.0418.4118.411.48%61,861
Jan 23, 202618.0418.1418.0318.1418.140.18%123,968
Jan 22, 202618.1118.1317.8818.1118.110.95%50,288
Jan 21, 202617.9318.0617.9317.9417.940.06%54,385
Jan 20, 202618.0118.0117.7417.9317.93-0.39%11,832
Jan 16, 202618.1518.2518.0018.0018.00-0.55%9,504
Jan 15, 202618.0818.1617.9318.1018.100.67%33,287
Jan 14, 202618.1518.1517.9817.9817.98-0.33%12,304
Jan 13, 202618.0518.1918.0118.0418.04-0.99%29,590
Jan 12, 202618.3018.3318.2018.2218.220.03%45,352
Jan 9, 202618.3118.3518.2118.2218.22-0.03%28,254
Jan 8, 202618.2418.2718.2018.2218.22-0.27%7,958
Jan 7, 202618.3018.4118.2518.2718.27-0.92%21,715
Jan 6, 202618.3818.5018.2518.4418.441.43%23,078
Jan 5, 202617.8818.2017.8818.1818.181.68%92,565
Jan 2, 202617.5517.8817.5017.8817.883.00%16,221
Dec 31, 202517.5317.5317.1717.3617.36-0.40%96,261
Dec 30, 202517.2517.5017.2517.4317.431.16%28,122
Dec 29, 202517.6717.6717.1317.2317.23-2.60%25,316
Dec 26, 202517.2617.7917.1917.6917.692.67%9,596
Dec 24, 202517.4617.4617.1517.2317.23-0.81%3,292
Dec 23, 202517.3117.5017.2717.3717.370.17%10,933
Dec 22, 202516.9817.4216.8317.3417.341.46%24,198
Dec 19, 202516.9117.1516.9117.0917.090.29%17,811
Dec 18, 202516.9817.2016.8517.0416.780.83%59,264
Dec 17, 202516.8917.1116.8216.9016.640.18%86,872
Dec 16, 202517.1017.1016.7016.8716.61-1.80%36,763
Dec 15, 202517.1617.2317.1417.1816.91-0.35%192,499
Dec 12, 202517.4117.4117.1917.2416.97-0.87%26,690
Dec 11, 202517.2517.4417.1817.3917.120.41%26,251
Dec 10, 202517.0517.4317.0517.3217.051.41%62,788
Dec 9, 202517.1217.1317.0617.0816.820.06%96,920
Dec 8, 202517.0417.0816.8917.0716.814.15%94,475
Dec 5, 202516.2816.4416.2816.3916.142.25%29,294
Dec 4, 202516.0016.1016.0016.0315.780.44%13,920
Dec 3, 202515.9816.0815.9515.9615.71-0.31%16,993
Dec 2, 202515.9916.1215.9916.0115.76-0.06%2,054
Dec 1, 202516.0016.1016.0016.0215.771.01%6,142
Nov 28, 202515.7015.9215.7015.8615.621.21%36,746
Nov 26, 202515.7615.7715.6615.6715.43-0.19%41,297
Nov 25, 202515.7515.8215.7015.7015.460.19%3,573
Nov 24, 202515.9215.9415.6015.6715.43-0.82%197,604
Nov 21, 202515.6115.9515.6115.8015.56-0.88%39,497
Nov 20, 202515.9816.2815.9115.9415.69-88,069
Nov 19, 202516.1116.1115.9415.9415.69-0.06%11,424
Nov 18, 202516.0116.2215.9415.9515.70-0.81%67,994
Nov 17, 202516.2616.3016.0416.0815.83-2.07%11,283
Nov 14, 202516.3416.5716.3416.4216.17-0.42%37,313
Nov 13, 202516.4116.5716.4116.4916.240.61%52,120
Nov 12, 202516.5916.7016.3816.3916.14-1.68%42,330
Nov 11, 202516.7616.8016.6616.6716.41-1.48%3,373
Nov 10, 202516.8017.0916.8016.9216.661.01%9,442
Nov 7, 202516.8016.8016.7116.7516.49-0.36%11,848
Nov 6, 202516.7816.9516.7816.8116.551.14%60,195
Nov 5, 202516.5916.6816.5916.6216.360.48%118,913
Nov 4, 202516.6916.7416.2616.5416.28-2.25%31,361
Nov 3, 202516.9017.0816.8916.9216.66-0.35%12,289
Oct 31, 202517.0517.1116.9216.9816.72-1.34%14,872
Oct 30, 202517.0518.9317.0517.2116.940.29%54,447
Oct 29, 202517.1117.2417.0617.1616.901.06%11,841
Oct 28, 202516.9117.0316.9016.9816.720.53%26,706
Oct 27, 202516.6517.0316.6516.8916.631.87%54,663
Oct 24, 202516.4916.6016.3116.5816.321.10%22,714
Oct 23, 202516.0916.4916.0916.4016.151.55%70,425
Oct 22, 202516.1916.2616.1016.1515.90-0.25%14,235
Oct 21, 202516.2416.3216.1616.1915.94-0.34%9,090
Oct 20, 202516.1416.3515.9916.2515.990.59%18,845
Oct 17, 202515.8916.1515.8816.1515.90-0.31%53,294
Oct 16, 202516.4516.4516.1016.2015.95-0.92%22,063
Oct 15, 202516.5316.6116.2416.3516.100.80%10,206
Oct 14, 202515.8816.3215.8616.2215.97-1.10%20,904
Oct 13, 202516.1516.5616.1516.4016.152.82%26,072