5 DAY PERFORMANCE
-2.52%
1 MONTH PERFORMANCE
-7.54%
3 MONTH PERFORMANCE
-10.43%
6 MONTH PERFORMANCE
+4.10%
YEAR-TO-DATE PERFORMANCE
+2.36%
1 YEAR PERFORMANCE
+11.06%
Morgan Stanley China A Share Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $18.44 | $18.57 (0.68%) | $18.57 | $18.43 | 7.18 K | $246.25 M |
| 09/18/2026 | $18.43 | $18.38 (-0.27%) | $18.46 | $18.38 | 800 | $245.45 M |
| 09/17/2026 | $18.28 | $18.37 (0.49%) | $18.45 | $18.21 | 8.44 K | $245.31 M |
| 09/16/2026 | $18.15 | $18.23 (0.44%) | $18.29 | $18.15 | 5.79 K | $243.44 M |
| 09/15/2026 | $18.37 | $18.15 (-1.2%) | $18.93 | $18.08 | 23.70 K | $242.37 M |
| 09/14/2026 | $18.27 | $18.33 (0.33%) | $18.46 | $18.26 | 2.30 K | $244.78 M |
| 09/11/2026 | $18.51 | $18.41 (-0.54%) | $18.53 | $18.41 | 2.31 K | $245.85 M |
| 09/10/2026 | $18.47 | $18.39 (-0.43%) | $18.50 | $18.32 | 6.50 K | $245.58 M |
| 09/09/2026 | $18.65 | $18.57 (-0.43%) | $18.68 | $18.57 | 4.90 K | $247.98 M |
| 09/08/2026 | $18.80 | $18.61 (-1.01%) | $18.80 | $18.57 | 21.01 K | $248.52 M |
| 09/04/2026 | $18.89 | $18.83 (-0.32%) | $19.07 | $18.75 | 19.00 K | $251.45 M |
| 09/03/2026 | $18.91 | $18.77 (-0.74%) | $18.91 | $18.65 | 8.54 K | $250.65 M |
| 09/02/2026 | $18.78 | $18.95 (0.91%) | $19.00 | $18.78 | 7.40 K | $253.06 M |
| 09/01/2026 | $18.98 | $18.97 (-0.05%) | $19.08 | $18.97 | 2.42 K | $253.32 M |
| 08/31/2026 | $19.07 | $18.98 (-0.47%) | $19.15 | $18.92 | 26.10 K | $253.46 M |
| 08/28/2026 | $19.07 | $19.01 (-0.31%) | $19.08 | $19.00 | 8.04 K | $321.71 M |
| 08/27/2026 | $19.11 | $19.05 (-0.31%) | $19.20 | $19.05 | 7.20 K | $322.38 M |
| 08/26/2026 | $18.73 | $18.90 (0.91%) | $19.03 | $18.73 | 3.43 K | $319.85 M |
| 08/25/2026 | $18.62 | $18.82 (1.07%) | $19.09 | $18.62 | 9.10 K | $318.49 M |
| 08/24/2026 | $19.22 | $18.95 (-1.4%) | $19.22 | $18.76 | 26.80 K | $320.69 M |
| 08/21/2026 | $19.13 | $19.22 (0.47%) | $19.41 | $19.13 | 2.62 K | $325.26 M |
| 08/20/2026 | $18.93 | $19.12 (1%) | $19.39 | $18.93 | 58.60 K | $323.57 M |
| 08/19/2026 | $19.50 | $19.33 (-0.87%) | $19.50 | $19.22 | 20.74 K | $327.12 M |
| 08/18/2026 | $19.65 | $19.57 (-0.41%) | $19.75 | $19.33 | 20.42 K | $331.18 M |
| 08/17/2026 | $19.63 | $19.63 (0%) | $19.66 | $19.60 | 4.74 K | $332.20 M |
| 08/14/2026 | $19.47 | $19.47 (0%) | $19.61 | $19.45 | 4.14 K | $329.49 M |
| 08/13/2026 | $19.46 | $19.44 (-0.1%) | $19.61 | $19.43 | 12.90 K | $328.98 M |
| 08/12/2026 | $19.46 | $19.41 (-0.26%) | $19.52 | $19.41 | 10.70 K | $328.48 M |
| 08/11/2026 | $19.40 | $19.36 (-0.21%) | $19.47 | $19.36 | 15.30 K | $327.63 M |
| 08/10/2026 | $19.50 | $19.51 (0.05%) | $19.65 | $19.45 | 3.50 K | $330.17 M |
| 08/07/2026 | $19.46 | $19.46 (0%) | $19.78 | $19.42 | 14.90 K | $329.32 M |
| 08/06/2026 | $19.25 | $19.25 (0%) | $19.29 | $19.19 | 4.80 K | $325.77 M |
| 08/05/2026 | $19.13 | $19.09 (-0.21%) | $19.35 | $19.08 | 12.82 K | $323.06 M |
| 08/04/2026 | $18.84 | $18.94 (0.53%) | $19.14 | $18.72 | 32.82 K | $320.52 M |
| 08/03/2026 | $18.87 | $18.83 (-0.21%) | $19.01 | $18.15 | 21.54 K | $318.66 M |
| 07/31/2026 | $19.40 | $19.15 (-1.29%) | $19.70 | $19.15 | 25.01 K | $324.08 M |
| 07/30/2026 | $19.27 | $19.33 (0.31%) | $19.54 | $19.27 | 20.30 K | $327.12 M |
| 07/29/2026 | $19.51 | $19.41 (-0.51%) | $19.51 | $19.28 | 5.43 K | $328.48 M |
| 07/28/2026 | $19.83 | $19.55 (-1.41%) | $19.83 | $19.30 | 20.10 K | $330.85 M |
| 07/27/2026 | $20.02 | $20.04 (0.1%) | $20.26 | $19.85 | 39.83 K | $339.14 M |
| 07/24/2026 | $20.03 | $19.87 (-0.8%) | $20.03 | $19.83 | 41.43 K | $336.26 M |
| 07/23/2026 | $20.06 | $20.09 (0.15%) | $20.19 | $20.04 | 19.92 K | $339.98 M |
| 07/22/2026 | $20.20 | $20.13 (-0.35%) | $20.20 | $19.99 | 23.41 K | $340.66 M |
| 07/21/2026 | $20.10 | $20.12 (0.1%) | $20.20 | $20.10 | 54.50 K | $340.49 M |
| 07/20/2026 | $19.75 | $19.80 (0.25%) | $19.92 | $19.75 | 30.62 K | $335.08 M |
| 07/17/2026 | $19.54 | $19.54 (0%) | $19.89 | $19.53 | 17.90 K | $330.68 M |
| 07/16/2026 | $20.55 | $20.28 (-1.31%) | $20.66 | $20.14 | 13.80 K | $343.20 M |
| 07/15/2026 | $21.34 | $20.87 (-2.2%) | $21.34 | $20.70 | 16.50 K | $353.18 M |
| 07/14/2026 | $21.00 | $21.07 (0.33%) | $21.11 | $20.88 | 15.50 K | $356.57 M |
| 07/13/2026 | $21.08 | $20.67 (-1.94%) | $21.26 | $20.60 | 19.00 K | $349.80 M |
| 07/10/2026 | $21.25 | $21.20 (-0.24%) | $21.25 | $21.08 | 10.72 K | $358.77 M |
| 07/09/2026 | $20.87 | $21.27 (1.92%) | $21.29 | $20.87 | 24.61 K | $359.95 M |
| 07/08/2026 | $20.45 | $20.47 (0.1%) | $20.54 | $20.31 | 12.90 K | $346.41 M |
| 07/07/2026 | $20.55 | $20.42 (-0.63%) | $20.55 | $20.29 | 12.20 K | $345.57 M |
| 07/06/2026 | $20.44 | $20.56 (0.59%) | $20.65 | $20.44 | 12.23 K | $347.94 M |
| 07/02/2026 | $21.21 | $20.60 (-2.88%) | $21.21 | $20.51 | 34.20 K | $348.61 M |
| 07/01/2026 | $20.91 | $21.33 (2.01%) | $21.41 | $20.45 | 30.14 K | $360.97 M |
| 06/30/2026 | $20.82 | $21.04 (1.06%) | $21.04 | $20.82 | 17.50 K | $356.06 M |
| 06/29/2026 | $20.46 | $20.70 (1.17%) | $20.74 | $20.46 | 14.90 K | $350.31 M |
| 06/26/2026 | $20.21 | $20.38 (0.84%) | $20.45 | $19.80 | 19.03 K | $344.89 M |
| 06/25/2026 | $20.29 | $20.41 (0.59%) | $20.47 | $19.08 | 22.70 K | $345.40 M |
| 06/24/2026 | $20.16 | $20.21 (0.25%) | $20.36 | $20.16 | 24.90 K | $342.01 M |
| 06/23/2026 | $19.85 | $20.09 (1.21%) | $20.17 | $19.85 | 15.60 K | $339.98 M |
| 06/22/2026 | $20.07 | $20.33 (1.3%) | $20.35 | $20.07 | 31.93 K | $344.05 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.
