5 DAY PERFORMANCE
-10.43%
1 MONTH PERFORMANCE
-10.03%
3 MONTH PERFORMANCE
+4.22%
6 MONTH PERFORMANCE
+2.30%
YEAR-TO-DATE PERFORMANCE
+2.36%
1 YEAR PERFORMANCE
+31.24%
Morgan Stanley China A Share Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $20.07 | $20.33 (1.3%) | $20.35 | $20.07 | 31.93 K | $344.05 M |
| 06/18/2026 | $19.95 | $19.84 (-0.55%) | $19.95 | $19.70 | 43.50 K | $335.75 M |
| 06/17/2026 | $19.50 | $19.51 (0.05%) | $19.82 | $19.47 | 10.70 K | $330.17 M |
| 06/16/2026 | $19.66 | $19.51 (-0.76%) | $19.76 | $19.51 | 12.30 K | $330.17 M |
| 06/15/2026 | $19.95 | $19.83 (-0.6%) | $19.95 | $19.69 | 4.13 K | $335.58 M |
| 06/12/2026 | $19.31 | $19.49 (0.93%) | $19.75 | $19.31 | 15.90 K | $329.83 M |
| 06/11/2026 | $19.18 | $19.12 (-0.31%) | $19.18 | $18.95 | 6.20 K | $323.57 M |
| 06/10/2026 | $19.22 | $19.14 (-0.42%) | $19.40 | $19.14 | 18.24 K | $323.91 M |
| 06/09/2026 | $19.35 | $19.30 (-0.26%) | $19.36 | $18.93 | 10.20 K | $326.61 M |
| 06/08/2026 | $19.44 | $19.13 (-1.59%) | $19.44 | $19.00 | 35.60 K | $323.74 M |
| 06/05/2026 | $19.73 | $19.44 (-1.47%) | $19.76 | $19.24 | 83.35 K | $328.98 M |
| 06/04/2026 | $19.98 | $19.86 (-0.6%) | $20.02 | $19.79 | 23.12 K | $336.09 M |
| 06/03/2026 | $20.21 | $19.98 (-1.14%) | $20.21 | $19.89 | 15.80 K | $338.12 M |
| 06/02/2026 | $20.01 | $20.13 (0.6%) | $20.20 | $20.00 | 7.60 K | $340.66 M |
| 06/01/2026 | $19.76 | $19.97 (1.06%) | $20.05 | $19.66 | 22.40 K | $337.95 M |
| 05/29/2026 | $20.04 | $20.13 (0.45%) | $20.25 | $20.04 | 37.70 K | $340.66 M |
| 05/28/2026 | $19.62 | $19.95 (1.68%) | $20.11 | $19.62 | 38.02 K | $337.61 M |
| 05/27/2026 | $19.95 | $20.06 (0.55%) | $20.12 | $19.95 | 22.51 K | $339.48 M |
| 05/26/2026 | $19.75 | $20.00 (1.27%) | $20.20 | $19.75 | 37.10 K | $338.46 M |
| 05/22/2026 | $19.67 | $19.75 (0.41%) | $19.95 | $19.60 | 23.20 K | $334.23 M |
| 05/21/2026 | $19.74 | $19.69 (-0.25%) | $19.78 | $19.14 | 35.51 K | $333.21 M |
| 05/20/2026 | $19.60 | $19.78 (0.92%) | $19.85 | $19.50 | 23.23 K | $334.74 M |
| 05/19/2026 | $19.49 | $19.39 (-0.51%) | $19.68 | $19.39 | 45.23 K | $328.14 M |
| 05/18/2026 | $19.65 | $19.56 (-0.46%) | $19.68 | $19.27 | 65.60 K | $331.01 M |
| 05/15/2026 | $19.46 | $19.55 (0.46%) | $19.77 | $19.32 | 27.00 K | $330.85 M |
| 05/14/2026 | $20.03 | $19.84 (-0.95%) | $20.34 | $19.84 | 86.50 K | $335.75 M |
| 05/13/2026 | $19.89 | $20.26 (1.86%) | $20.47 | $19.85 | 52.83 K | $342.86 M |
| 05/12/2026 | $19.94 | $19.89 (-0.25%) | $20.56 | $19.89 | 73.10 K | $336.60 M |
| 05/11/2026 | $19.38 | $19.98 (3.1%) | $20.57 | $19.14 | 105.70 K | $338.12 M |
| 05/08/2026 | $19.38 | $19.29 (-0.46%) | $19.40 | $19.03 | 48.11 K | $326.45 M |
| 05/07/2026 | $19.45 | $19.23 (-1.13%) | $19.45 | $19.00 | 56.20 K | $325.43 M |
| 05/06/2026 | $19.23 | $19.40 (0.88%) | $19.40 | $19.01 | 31.40 K | $328.31 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 |
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.
