5 DAY PERFORMANCE
-7.21%
1 MONTH PERFORMANCE
-12.98%
3 MONTH PERFORMANCE
-7.59%
6 MONTH PERFORMANCE
-1.61%
YEAR-TO-DATE PERFORMANCE
+2.36%
1 YEAR PERFORMANCE
+25.14%
Morgan Stanley China A Share Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.46 | $19.43 (-0.15%) | $19.78 | $19.38 | 7.00 K | |
| 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 |
| 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 |
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.
