5 DAY PERFORMANCE
+7.02%
1 MONTH PERFORMANCE
+1.97%
3 MONTH PERFORMANCE
+9.91%
6 MONTH PERFORMANCE
+28.71%
YEAR-TO-DATE PERFORMANCE
+37.08%
1 YEAR PERFORMANCE
+35.23%
Morgan Stanley China A Share Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $17.04 | $16.91 (-0.76%) | $17.04 | $16.90 | 46.83 K | |
| 12/05/2025 | $16.28 | $16.39 (0.68%) | $16.44 | $16.28 | 29.29 K | $278.43 M |
| 12/04/2025 | $16.00 | $16.03 (0.19%) | $16.10 | $16.00 | 13.92 K | $272.32 M |
| 12/03/2025 | $15.98 | $15.96 (-0.13%) | $16.08 | $15.95 | 17.00 K | $271.13 M |
| 12/02/2025 | $15.99 | $16.01 (0.13%) | $16.12 | $15.99 | 2.10 K | $271.98 M |
| 12/01/2025 | $16.00 | $16.02 (0.13%) | $16.10 | $16.00 | 6.14 K | $272.15 M |
| 11/28/2025 | $15.70 | $15.86 (1.02%) | $15.92 | $15.70 | 36.75 K | $269.43 M |
| 11/26/2025 | $15.76 | $15.67 (-0.57%) | $15.77 | $15.66 | 41.30 K | $266.20 M |
| 11/25/2025 | $15.75 | $15.70 (-0.32%) | $15.82 | $15.70 | 3.60 K | $266.71 M |
| 11/24/2025 | $15.92 | $15.67 (-1.57%) | $15.94 | $15.60 | 197.60 K | $266.20 M |
| 11/21/2025 | $15.61 | $15.80 (1.22%) | $15.95 | $15.61 | 39.50 K | $268.41 M |
| 11/20/2025 | $15.98 | $15.94 (-0.25%) | $16.28 | $15.91 | 88.10 K | $270.79 M |
| 11/19/2025 | $16.11 | $15.94 (-1.06%) | $16.11 | $15.94 | 11.42 K | $270.79 M |
| 11/18/2025 | $16.01 | $15.95 (-0.37%) | $16.21 | $15.94 | 68.00 K | $270.96 M |
| 11/17/2025 | $16.26 | $16.08 (-1.11%) | $16.30 | $16.04 | 36.05 K | $273.16 M |
| 11/14/2025 | $16.34 | $16.42 (0.49%) | $16.57 | $16.34 | 37.31 K | $278.94 M |
| 11/13/2025 | $16.41 | $16.49 (0.49%) | $16.57 | $16.41 | 52.12 K | $280.13 M |
| 11/12/2025 | $16.59 | $16.39 (-1.21%) | $16.70 | $16.38 | 42.33 K | $278.43 M |
| 11/11/2025 | $16.76 | $16.67 (-0.54%) | $16.80 | $16.66 | 3.40 K | $283.19 M |
| 11/10/2025 | $16.80 | $16.92 (0.71%) | $17.09 | $16.80 | 9.44 K | $287.43 M |
| 11/07/2025 | $16.80 | $16.75 (-0.3%) | $16.80 | $16.71 | 11.85 K | $284.55 M |
| 11/06/2025 | $16.78 | $16.81 (0.18%) | $16.95 | $16.78 | 60.20 K | $285.57 M |
| 11/05/2025 | $16.59 | $16.62 (0.18%) | $16.68 | $16.59 | 118.91 K | $282.34 M |
| 11/04/2025 | $16.69 | $16.54 (-0.9%) | $16.74 | $16.26 | 31.40 K | $280.98 M |
| 11/03/2025 | $16.90 | $16.92 (0.12%) | $17.08 | $16.89 | 12.30 K | $287.43 M |
| 10/31/2025 | $17.05 | $16.98 (-0.41%) | $17.11 | $16.92 | 14.90 K | $288.45 M |
| 10/30/2025 | $17.05 | $17.21 (0.94%) | $18.93 | $17.05 | 54.45 K | $292.36 M |
| 10/29/2025 | $17.11 | $17.16 (0.29%) | $17.24 | $17.06 | 11.84 K | $291.51 M |
| 10/28/2025 | $16.91 | $16.98 (0.41%) | $17.03 | $16.90 | 26.71 K | $288.45 M |
| 10/27/2025 | $16.65 | $16.89 (1.44%) | $17.03 | $16.65 | 54.66 K | $286.92 M |
| 10/24/2025 | $16.49 | $16.58 (0.55%) | $16.60 | $16.31 | 22.71 K | $281.66 M |
| 10/23/2025 | $16.09 | $16.40 (1.93%) | $16.49 | $16.09 | 70.43 K | $278.60 M |
| 10/22/2025 | $16.19 | $16.15 (-0.25%) | $16.26 | $16.10 | 14.24 K | $274.35 M |
| 10/21/2025 | $16.24 | $16.19 (-0.31%) | $16.32 | $16.16 | 9.10 K | $275.03 M |
| 10/20/2025 | $16.14 | $16.25 (0.68%) | $16.35 | $15.99 | 18.85 K | $276.05 M |
| 10/17/2025 | $15.89 | $16.15 (1.64%) | $16.15 | $15.88 | 53.30 K | $274.35 M |
| 10/16/2025 | $16.45 | $16.20 (-1.52%) | $16.45 | $16.10 | 22.10 K | $275.20 M |
| 10/15/2025 | $16.53 | $16.35 (-1.09%) | $16.61 | $16.24 | 10.21 K | $277.75 M |
| 10/14/2025 | $15.88 | $16.22 (2.14%) | $16.32 | $15.86 | 20.90 K | $275.54 M |
| 10/13/2025 | $16.15 | $16.40 (1.55%) | $16.56 | $16.15 | 26.10 K | $278.60 M |
| 10/10/2025 | $16.40 | $15.95 (-2.74%) | $16.89 | $15.85 | 72.05 K | $270.96 M |
| 10/09/2025 | $16.73 | $16.70 (-0.18%) | $16.74 | $16.57 | 5.45 K | $283.70 M |
| 10/08/2025 | $16.89 | $16.73 (-0.95%) | $16.92 | $16.54 | 5.44 K | $284.21 M |
| 10/07/2025 | $16.76 | $16.81 (0.3%) | $16.85 | $16.76 | 7.11 K | $285.57 M |
| 10/06/2025 | $16.87 | $16.85 (-0.12%) | $17.01 | $16.85 | 35.01 K | $286.25 M |
| 10/03/2025 | $17.00 | $17.04 (0.24%) | $17.12 | $16.94 | 208.20 K | $289.47 M |
| 10/02/2025 | $17.13 | $17.00 (-0.76%) | $17.13 | $16.96 | 86.10 K | $288.79 M |
| 10/01/2025 | $16.80 | $16.99 (1.13%) | $17.02 | $16.80 | 23.60 K | $288.62 M |
| 09/30/2025 | $16.58 | $16.65 (0.42%) | $16.68 | $16.53 | 18.03 K | $282.85 M |
| 09/29/2025 | $16.32 | $16.41 (0.55%) | $16.45 | $16.32 | 14.21 K | $278.77 M |
| 09/26/2025 | $16.15 | $16.20 (0.31%) | $16.26 | $16.10 | 12.70 K | $278.97 M |
| 09/25/2025 | $16.36 | $16.20 (-0.98%) | $16.36 | $16.20 | 11.40 K | $278.97 M |
| 09/24/2025 | $15.83 | $16.16 (2.08%) | $16.25 | $15.83 | 32.90 K | $278.28 M |
| 09/23/2025 | $15.77 | $15.79 (0.13%) | $15.96 | $15.77 | 44.41 K | $271.91 M |
| 09/22/2025 | $16.00 | $15.76 (-1.5%) | $16.14 | $15.73 | 47.00 K | $271.40 M |
| 09/19/2025 | $16.24 | $16.00 (-1.48%) | $16.24 | $15.99 | 17.73 K | $275.53 M |
| 09/18/2025 | $16.20 | $15.99 (-1.3%) | $16.20 | $15.80 | 30.82 K | $275.36 M |
| 09/17/2025 | $15.99 | $16.25 (1.63%) | $16.27 | $15.76 | 40.05 K | $279.83 M |
| 09/16/2025 | $15.80 | $15.90 (0.63%) | $15.99 | $15.75 | 48.80 K | $273.81 M |
| 09/15/2025 | $15.65 | $15.78 (0.83%) | $15.88 | $15.65 | 15.04 K | $271.74 M |
| 09/12/2025 | $15.74 | $15.72 (-0.13%) | $15.83 | $15.69 | 28.82 K | $270.71 M |
| 09/11/2025 | $15.64 | $15.81 (1.09%) | $15.86 | $15.60 | 35.20 K | $272.26 M |
| 09/10/2025 | $15.60 | $15.45 (-0.96%) | $15.60 | $15.41 | 6.84 K | $266.06 M |
| 09/09/2025 | $15.59 | $15.61 (0.13%) | $15.71 | $15.59 | 12.50 K | $268.81 M |
| 09/08/2025 | $15.55 | $15.54 (-0.06%) | $15.67 | $15.52 | 8.81 K | $267.61 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.
