5 DAY PERFORMANCE
-6.03%
1 MONTH PERFORMANCE
+7.05%
3 MONTH PERFORMANCE
-1.61%
6 MONTH PERFORMANCE
+5.71%
YEAR-TO-DATE PERFORMANCE
+2.36%
1 YEAR PERFORMANCE
+37.33%
Morgan Stanley China A Share Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.23 | $19.40 (0.88%) | $19.40 | $19.01 | 31.40 K | $326.95 M |
| 05/05/2026 | $19.21 | $19.04 (-0.88%) | $19.44 | $18.92 | 128.22 K | $322.21 M |
| 05/04/2026 | $18.99 | $19.07 (0.42%) | $19.24 | $18.85 | 54.94 K | $322.72 M |
| 05/01/2026 | $18.88 | $18.91 (0.16%) | $19.23 | $18.69 | 46.74 K | $320.01 M |
| 04/30/2026 | $18.69 | $18.86 (0.91%) | $18.86 | $18.60 | 40.60 K | $319.17 M |
| 04/29/2026 | $18.48 | $18.57 (0.49%) | $18.74 | $18.41 | 43.80 K | $314.26 M |
| 04/28/2026 | $18.38 | $18.55 (0.92%) | $18.77 | $18.38 | 46.10 K | $313.92 M |
| 04/27/2026 | $18.38 | $18.45 (0.38%) | $18.49 | $18.25 | 42.23 K | $312.23 M |
| 04/24/2026 | $18.29 | $18.43 (0.77%) | $18.47 | $18.13 | 41.64 K | $311.89 M |
| 04/23/2026 | $18.22 | $18.25 (0.16%) | $18.32 | $18.00 | 24.31 K | $308.85 M |
| 04/22/2026 | $18.02 | $18.15 (0.72%) | $18.19 | $17.96 | 38.54 K | $307.15 M |
| 04/21/2026 | $17.78 | $17.86 (0.45%) | $18.00 | $17.78 | 42.95 K | $302.25 M |
| 04/20/2026 | $18.18 | $17.85 (-1.82%) | $18.20 | $17.79 | 60.91 K | $302.08 M |
| 04/17/2026 | $18.13 | $18.17 (0.22%) | $18.24 | $18.05 | 40.30 K | $307.49 M |
| 04/16/2026 | $17.99 | $18.03 (0.22%) | $18.08 | $17.86 | 67.63 K | $305.12 M |
| 04/15/2026 | $17.78 | $17.94 (0.9%) | $18.02 | $17.70 | 32.90 K | $303.60 M |
| 04/14/2026 | $17.59 | $17.83 (1.36%) | $18.11 | $17.55 | 37.63 K | $301.74 M |
| 04/13/2026 | $17.15 | $17.46 (1.81%) | $17.52 | $17.15 | 193.72 K | $295.48 M |
| 04/10/2026 | $17.08 | $17.19 (0.64%) | $17.43 | $17.07 | 155.93 K | $290.91 M |
| 04/09/2026 | $16.70 | $16.98 (1.68%) | $17.04 | $16.70 | 69.84 K | $287.35 M |
| 04/08/2026 | $16.83 | $16.81 (-0.12%) | $17.01 | $16.69 | 104.70 K | $284.48 M |
| 04/07/2026 | $16.67 | $16.54 (-0.78%) | $16.67 | $16.39 | 183.71 K | $279.91 M |
| 04/06/2026 | $16.95 | $16.60 (-2.06%) | $17.31 | $16.55 | 226.50 K | $280.92 M |
| 04/02/2026 | $17.30 | $17.10 (-1.16%) | $17.38 | $17.08 | 12.50 K | $289.38 M |
| 04/01/2026 | $17.15 | $17.30 (0.87%) | $17.30 | $16.65 | 135.43 K | $292.77 M |
| 03/31/2026 | $16.73 | $17.50 (4.6%) | $17.57 | $16.73 | 96.62 K | $296.15 M |
| 03/30/2026 | $16.80 | $16.88 (0.48%) | $17.16 | $16.71 | 53.70 K | $285.66 M |
| 03/27/2026 | $16.94 | $16.77 (-1%) | $16.97 | $16.72 | 76.60 K | $283.80 M |
| 03/26/2026 | $16.97 | $16.80 (-1%) | $17.16 | $16.77 | 71.50 K | $284.31 M |
| 03/25/2026 | $16.97 | $17.11 (0.82%) | $17.20 | $16.97 | 62.94 K | $289.55 M |
| 03/24/2026 | $17.02 | $16.89 (-0.76%) | $17.05 | $16.89 | 138.04 K | $285.83 M |
| 03/23/2026 | $16.97 | $17.05 (0.47%) | $17.19 | $16.97 | 68.20 K | $288.54 M |
| 03/20/2026 | $17.42 | $17.07 (-2.01%) | $17.60 | $17.02 | 64.60 K | $288.88 M |
| 03/19/2026 | $17.60 | $17.63 (0.17%) | $17.67 | $17.05 | 55.00 K | $298.35 M |
| 03/18/2026 | $17.57 | $17.69 (0.68%) | $17.78 | $17.54 | 136.90 K | $299.37 M |
| 03/17/2026 | $17.91 | $17.71 (-1.12%) | $17.91 | $17.69 | 69.80 K | $299.71 M |
| 03/16/2026 | $17.85 | $17.85 (0%) | $17.93 | $17.80 | 74.34 K | $302.08 M |
| 03/13/2026 | $17.79 | $17.81 (0.11%) | $17.84 | $17.79 | 8.40 K | $301.40 M |
| 03/12/2026 | $17.60 | $17.75 (0.85%) | $17.82 | $17.60 | 53.50 K | $300.38 M |
| 03/11/2026 | $17.86 | $17.80 (-0.34%) | $17.92 | $17.77 | 18.00 K | $301.23 M |
| 03/10/2026 | $17.89 | $17.76 (-0.73%) | $17.89 | $17.71 | 17.01 K | $300.55 M |
| 03/09/2026 | $17.67 | $17.74 (0.4%) | $17.80 | $17.63 | 45.60 K | $300.21 M |
| 03/06/2026 | $17.16 | $17.86 (4.08%) | $17.98 | $17.16 | 37.92 K | $302.25 M |
| 03/05/2026 | $18.00 | $17.53 (-2.61%) | $18.00 | $17.50 | 47.80 K | $296.66 M |
| 03/04/2026 | $17.82 | $17.87 (0.28%) | $18.02 | $17.73 | 41.44 K | $302.41 M |
| 03/03/2026 | $17.97 | $17.88 (-0.5%) | $18.10 | $17.51 | 65.11 K | $302.58 M |
| 03/02/2026 | $18.01 | $18.19 (1%) | $18.37 | $18.01 | 107.60 K | $307.83 M |
| 02/27/2026 | $18.06 | $18.25 (1.05%) | $18.44 | $18.06 | 19.44 K | $310.03 M |
| 02/26/2026 | $18.08 | $18.21 (0.72%) | $18.34 | $17.92 | 24.31 K | $309.35 M |
| 02/25/2026 | $17.92 | $18.17 (1.4%) | $18.28 | $17.92 | 127.10 K | $308.67 M |
| 02/24/2026 | $17.99 | $18.08 (0.5%) | $18.36 | $17.99 | 99.93 K | $307.14 M |
| 02/23/2026 | $18.20 | $18.04 (-0.88%) | $18.25 | $18.00 | 14.50 K | $306.46 M |
| 02/20/2026 | $17.88 | $18.01 (0.73%) | $18.09 | $17.87 | 50.90 K | $305.95 M |
| 02/19/2026 | $18.32 | $17.91 (-2.24%) | $18.32 | $17.90 | 42.60 K | $304.25 M |
| 02/18/2026 | $18.01 | $18.05 (0.22%) | $18.19 | $18.01 | 25.30 K | $306.63 M |
| 02/17/2026 | $17.98 | $17.97 (-0.06%) | $18.09 | $17.96 | 9.55 K | $305.27 M |
| 02/13/2026 | $18.03 | $17.98 (-0.28%) | $18.03 | $17.92 | 7.34 K | $305.44 M |
| 02/12/2026 | $18.17 | $18.18 (0.06%) | $18.48 | $18.17 | 6.10 K | $308.84 M |
| 02/11/2026 | $18.13 | $18.19 (0.33%) | $18.48 | $18.06 | 99.50 K | $309.01 M |
| 02/10/2026 | $18.15 | $18.16 (0.06%) | $18.31 | $18.14 | 65.02 K | $308.50 M |
| 02/09/2026 | $18.13 | $18.23 (0.55%) | $18.26 | $18.04 | 34.75 K | $309.69 M |
| 02/06/2026 | $17.95 | $18.06 (0.61%) | $18.08 | $17.95 | 10.50 K | $306.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
