5 DAY PERFORMANCE
+13.62%
1 MONTH PERFORMANCE
+0.45%
3 MONTH PERFORMANCE
-6.18%
6 MONTH PERFORMANCE
-6.82%
YEAR-TO-DATE PERFORMANCE
+2.36%
1 YEAR PERFORMANCE
+7.44%
Morgan Stanley China A Share Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $16.31 | $16.44 (0.8%) | $16.45 | $16.25 | 24.09 K | $218.80 M |
| 11/03/2026 | $15.89 | $15.99 (0.63%) | $15.99 | $15.76 | 8.15 K | $213.53 M |
| 11/02/2026 | $15.73 | $15.84 (0.7%) | $16.01 | $15.70 | 39.93 K | $211.53 M |
| 10/30/2026 | $15.73 | $15.64 (-0.57%) | $15.83 | $15.62 | 7.00 K | $208.86 M |
| 10/29/2026 | $15.95 | $15.90 (-0.31%) | $15.97 | $15.85 | 926 | $212.33 M |
| 10/28/2026 | $16.06 | $15.95 (-0.68%) | $16.11 | $15.90 | 7.60 K | $213.00 M |
| 10/27/2026 | $16.20 | $16.09 (-0.68%) | $16.29 | $16.03 | 18.83 K | $214.86 M |
| 10/26/2026 | $16.37 | $16.16 (-1.28%) | $16.37 | $16.15 | 15.00 K | $215.80 M |
| 10/23/2026 | $16.37 | $16.27 (-0.61%) | $16.37 | $16.22 | 6.50 K | $217.27 M |
| 10/22/2026 | $16.14 | $16.26 (0.74%) | $16.36 | $16.13 | 8.14 K | $217.14 M |
| 10/21/2026 | $16.90 | $16.80 (-0.59%) | $16.91 | $16.80 | 2.52 K | $224.35 M |
| 10/20/2026 | $16.80 | $16.92 (0.71%) | $16.96 | $16.80 | 7.85 K | $225.95 M |
| 10/19/2026 | $16.94 | $16.83 (-0.65%) | $17.18 | $16.71 | 15.51 K | $224.75 M |
| 10/16/2026 | $16.84 | $16.73 (-0.65%) | $16.95 | $16.70 | 22.41 K | $223.41 M |
| 10/15/2026 | $16.79 | $17.05 (1.55%) | $17.37 | $16.75 | 39.54 K | $227.68 M |
| 10/14/2026 | $17.00 | $16.57 (-2.53%) | $17.18 | $16.57 | 35.60 K | $221.27 M |
| 10/13/2026 | $17.13 | $17.30 (0.99%) | $17.30 | $17.13 | 2.63 K | $231.02 M |
| 10/12/2026 | $17.20 | $17.22 (0.12%) | $18.28 | $17.20 | 4.90 K | $229.95 M |
| 10/09/2026 | $17.36 | $17.20 (-0.92%) | $17.36 | $17.10 | 10.90 K | $229.69 M |
| 10/08/2026 | $17.56 | $17.36 (-1.14%) | $17.65 | $17.30 | 3.13 K | $231.82 M |
| 10/07/2026 | $17.58 | $17.64 (0.34%) | $17.64 | $17.50 | 4.50 K | $235.56 M |
| 10/06/2026 | $17.63 | $17.72 (0.51%) | $17.75 | $17.52 | 7.22 K | $236.63 M |
| 10/05/2026 | $17.87 | $17.62 (-1.4%) | $17.89 | $17.53 | 13.94 K | $235.30 M |
| 10/02/2026 | $17.62 | $17.69 (0.4%) | $17.87 | $17.50 | 8.53 K | $236.23 M |
| 10/01/2026 | $17.68 | $17.59 (-0.51%) | $17.79 | $17.59 | 6.60 K | $234.90 M |
| 09/30/2026 | $17.57 | $17.74 (0.97%) | $18.05 | $17.57 | 10.40 K | $236.90 M |
| 09/29/2026 | $17.51 | $17.64 (0.74%) | $17.83 | $17.51 | 3.65 K | $235.56 M |
| 09/28/2026 | $18.41 | $18.00 (-2.23%) | $18.41 | $17.73 | 2.93 K | $240.37 M |
| 09/25/2026 | $18.53 | $18.46 (-0.38%) | $18.53 | $18.26 | 15.13 K | $246.51 M |
| 09/24/2026 | $18.61 | $18.64 (0.16%) | $18.64 | $18.28 | 47.90 K | $248.92 M |
| 09/23/2026 | $18.57 | $18.70 (0.7%) | $18.80 | $18.57 | 10.40 K | $249.72 M |
| 09/22/2026 | $18.55 | $18.83 (1.51%) | $18.92 | $18.55 | 3.60 K | $251.45 M |
| 09/21/2026 | $18.53 | $18.43 (-0.54%) | $18.53 | $18.39 | 7.80 K | $246.11 M |
| 09/18/2026 | $18.43 | $18.38 (-0.27%) | $18.46 | $18.38 | 802 | $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 |
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.
