Skip to main content
Morgan Stanley China A Share Fund, Inc. (CAF)
NYSE: CAF · Real-Time Price · USD
16.39
+0.36 (2.25%)
At close: Dec 5, 2025, 4:00 PM EST
16.88
+0.49 (2.99%)
After-hours: Dec 5, 2025, 7:51 PM EST

CAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.2816.4416.2816.3916.392.25%20,523
Dec 4, 202516.0016.1016.0016.0316.030.44%13,920
Dec 3, 202515.9816.0815.9515.9615.96-0.31%16,993
Dec 2, 202515.9916.1215.9916.0116.01-0.06%2,054
Dec 1, 202516.0016.1016.0016.0216.021.01%6,142
Nov 28, 202515.7015.9215.7015.8615.861.21%36,746
Nov 26, 202515.7615.7715.6615.6715.67-0.19%41,297
Nov 25, 202515.7515.8215.7015.7015.700.19%3,573
Nov 24, 202515.9215.9415.6015.6715.67-0.82%197,604
Nov 21, 202515.6115.9515.6115.8015.80-0.88%39,497
Nov 20, 202515.9816.2815.9115.9415.94-88,069
Nov 19, 202516.1116.1115.9415.9415.94-0.06%11,424
Nov 18, 202516.0116.2215.9415.9515.95-0.81%67,994
Nov 17, 202516.2616.3016.0416.0816.08-2.07%11,283
Nov 14, 202516.3416.5716.3416.4216.42-0.42%37,313
Nov 13, 202516.4116.5716.4116.4916.490.61%52,120
Nov 12, 202516.5916.7016.3816.3916.39-1.68%42,330
Nov 11, 202516.7616.8016.6616.6716.67-1.48%3,373
Nov 10, 202516.8017.0916.8016.9216.921.01%9,442
Nov 7, 202516.8016.8016.7116.7516.75-0.36%11,848
Nov 6, 202516.7816.9516.7816.8116.811.14%60,195
Nov 5, 202516.5916.6816.5916.6216.620.48%118,913
Nov 4, 202516.6916.7416.2616.5416.54-2.25%31,361
Nov 3, 202516.9017.0816.8916.9216.92-0.35%12,289
Oct 31, 202517.0517.1116.9216.9816.98-1.34%14,872
Oct 30, 202517.0518.9317.0517.2117.210.29%54,447
Oct 29, 202517.1117.2417.0617.1617.161.06%11,841
Oct 28, 202516.9117.0316.9016.9816.980.53%26,706
Oct 27, 202516.6517.0316.6516.8916.891.87%54,663
Oct 24, 202516.4916.6016.3116.5816.581.10%22,714
Oct 23, 202516.0916.4916.0916.4016.401.55%70,425
Oct 22, 202516.1916.2616.1016.1516.15-0.25%14,235
Oct 21, 202516.2416.3216.1616.1916.19-0.34%9,090
Oct 20, 202516.1416.3515.9916.2516.250.59%18,845
Oct 17, 202515.8916.1515.8816.1516.15-0.31%53,294
Oct 16, 202516.4516.4516.1016.2016.20-0.92%22,063
Oct 15, 202516.5316.6116.2416.3516.350.80%10,206
Oct 14, 202515.8816.3215.8616.2216.22-1.10%20,904
Oct 13, 202516.1516.5616.1516.4016.402.82%26,072
Oct 10, 202516.4016.8915.8515.9515.95-4.49%72,046
Oct 9, 202516.7316.7416.5716.7016.70-0.18%5,449
Oct 8, 202516.8916.9216.5416.7316.73-0.48%5,436
Oct 7, 202516.7616.8516.7616.8116.81-0.24%7,110
Oct 6, 202516.8717.0116.8516.8516.85-1.12%35,012
Oct 3, 202517.0017.1316.9417.0417.040.24%208,191
Oct 2, 202517.1317.1316.9617.0017.000.06%86,052
Oct 1, 202516.8017.0216.8016.9916.992.04%23,570
Sep 30, 202516.5816.6816.5316.6516.651.46%18,032
Sep 29, 202516.3216.4516.3216.4116.411.33%14,205
Sep 26, 202516.1516.2616.1016.2016.20-0.03%12,668
Sep 25, 202516.3616.3616.2016.2016.200.25%11,363
Sep 24, 202515.8316.2515.8316.1616.162.34%32,887
Sep 23, 202515.7715.9615.7715.7915.790.19%44,412
Sep 22, 202516.0016.1415.7315.7615.76-1.50%46,998
Sep 19, 202516.2416.2415.9916.0016.000.06%17,728
Sep 18, 202516.2016.2015.8015.9915.99-1.60%30,821
Sep 17, 202515.9916.2715.7616.2516.252.20%40,045
Sep 16, 202515.8015.9915.7515.9015.900.76%48,792
Sep 15, 202515.6515.8815.6515.7815.780.38%15,037
Sep 12, 202515.7415.8315.6915.7215.72-0.57%28,822
Sep 11, 202515.6415.8615.6015.8115.812.33%35,185
Sep 10, 202515.6015.6015.4115.4515.45-1.02%6,839
Sep 9, 202515.5915.7115.5915.6115.610.45%12,499
Sep 8, 202515.5515.6715.5215.5415.540.19%8,813
Sep 5, 202515.5115.5815.4315.5115.511.17%16,414
Sep 4, 202515.3615.4715.3315.3315.33-1.48%20,785
Sep 3, 202515.5315.6315.4615.5615.56-0.06%9,423
Sep 2, 202514.9015.5814.9015.5715.570.78%21,449
Aug 29, 202515.0615.6615.0615.4515.451.78%22,865
Aug 28, 202515.0915.2415.0115.1815.181.74%11,488
Aug 27, 202515.0215.1014.9114.9214.92-2.42%14,948
Aug 26, 202515.1015.3515.1015.2915.291.12%44,535
Aug 25, 202515.0515.2415.0515.1215.12-24,211
Aug 22, 202514.9415.1214.8915.1215.122.93%23,665
Aug 21, 202514.6114.7814.6114.6914.690.14%9,466
Aug 20, 202514.6514.7014.6514.6714.670.41%10,329
Aug 19, 202514.6214.6414.5814.6114.61-0.14%18,880
Aug 18, 202514.5314.6814.4314.6314.631.25%11,149
Aug 15, 202514.4214.4514.3414.4514.450.77%4,921
Aug 14, 202514.4314.4314.3214.3414.34-0.68%19,383
Aug 13, 202514.3414.5014.3414.4414.441.07%14,349
Aug 12, 202514.2314.3014.2314.2914.290.67%6,216
Aug 11, 202514.1914.1914.1314.1914.19-0.14%13,268
Aug 8, 202514.1814.2414.1714.2114.210.07%15,562
Aug 7, 202514.2414.3414.2014.2014.20-0.14%4,924
Aug 6, 202514.2314.2314.2014.2214.22-0.07%12,355
Aug 5, 202514.1114.2314.1114.2314.231.43%14,387
Aug 4, 202514.0114.0613.9414.0314.030.57%4,331
Aug 1, 202513.9813.9813.8713.9513.95-1.34%2,345
Jul 31, 202514.1914.2013.7114.1414.14-0.84%26,412
Jul 30, 202514.3114.3514.2614.2614.26-0.56%2,892
Jul 29, 202514.3314.3914.3314.3414.34-11,468
Jul 28, 202514.4314.4314.2614.3414.34-0.42%11,511
Jul 25, 202514.3214.5014.2114.4014.40-0.21%3,649
Jul 24, 202514.3714.4514.3714.4314.430.21%7,107
Jul 23, 202514.5714.5714.3514.4014.40-0.62%7,183
Jul 22, 202514.2914.5114.2914.4914.491.54%63,223
Jul 21, 202514.2814.3114.2514.2714.270.35%40,139
Jul 18, 202514.1714.2714.1714.2214.220.92%17,079
Jul 17, 202514.0314.1114.0314.0914.090.28%20,090