5 DAY PERFORMANCE
-4.34%
1 MONTH PERFORMANCE
-1.91%
3 MONTH PERFORMANCE
-1.44%
6 MONTH PERFORMANCE
+8.92%
YEAR-TO-DATE PERFORMANCE
-1.04%
1 YEAR PERFORMANCE
+0.16%
Morgan Stanley China A Share Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.70 | $12.81 (0.87%) | $12.83 | $12.65 | 25,736 | $221.99 M |
| 03/11/2025 | $12.84 | $12.87 (0.23%) | $12.90 | $12.73 | 20,900 | $223.03 M |
| 03/10/2025 | $12.82 | $12.73 (-0.7%) | $12.83 | $12.70 | 46,900 | $220.60 M |
| 03/07/2025 | $12.86 | $12.89 (0.23%) | $12.98 | $12.86 | 28,000 | $223.37 M |
| 03/06/2025 | $12.95 | $12.95 (0%) | $13.08 | $12.90 | 16,749 | $224.41 M |
| 03/05/2025 | $12.80 | $12.91 (0.86%) | $13.00 | $12.80 | 41,700 | $223.72 M |
| 03/04/2025 | $12.69 | $12.77 (0.63%) | $12.78 | $12.67 | 21,137 | $221.29 M |
| 03/03/2025 | $12.65 | $12.70 (0.4%) | $12.90 | $12.65 | 19,893 | $220.08 M |
| 02/28/2025 | $12.59 | $12.62 (0.24%) | $12.66 | $12.54 | 19,300 | $218.69 M |
| 02/27/2025 | $12.67 | $12.68 (0.08%) | $12.71 | $12.61 | 61,900 | $219.73 M |
| 02/26/2025 | $12.74 | $12.66 (-0.63%) | $12.89 | $12.62 | 59,902 | $219.39 M |
| 02/25/2025 | $12.77 | $12.65 (-0.94%) | $12.78 | $12.63 | 30,712 | $219.21 M |
| 02/24/2025 | $12.81 | $12.76 (-0.39%) | $12.89 | $12.72 | 22,000 | $221.12 M |
| 02/21/2025 | $13.00 | $12.92 (-0.62%) | $13.10 | $12.90 | 34,110 | $223.89 M |
| 02/20/2025 | $12.85 | $12.96 (0.86%) | $12.96 | $12.84 | 29,700 | $224.59 M |
| 02/19/2025 | $12.71 | $12.80 (0.71%) | $12.82 | $12.71 | 20,200 | $221.81 M |
| 02/18/2025 | $12.81 | $12.74 (-0.55%) | $12.83 | $12.70 | 43,500 | $220.77 M |
| 02/14/2025 | $12.76 | $12.79 (0.24%) | $12.93 | $12.73 | 52,100 | $221.64 M |
| 02/13/2025 | $12.61 | $12.57 (-0.32%) | $12.68 | $12.36 | 59,000 | $217.83 M |
| 02/12/2025 | $12.62 | $12.71 (0.71%) | $12.78 | $12.62 | 45,805 | $220.25 M |
| 02/11/2025 | $12.56 | $12.57 (0.08%) | $12.59 | $12.50 | 19,100 | $217.83 M |
| 02/10/2025 | $12.69 | $12.66 (-0.24%) | $12.69 | $12.58 | 64,400 | $219.39 M |
| 02/07/2025 | $12.62 | $12.59 (-0.24%) | $12.69 | $12.58 | 29,643 | $218.17 M |
| 02/06/2025 | $12.41 | $12.58 (1.37%) | $12.64 | $12.41 | 28,300 | $218.00 M |
| 02/05/2025 | $12.60 | $12.48 (-0.95%) | $12.60 | $12.46 | 13,800 | $216.27 M |
| 02/04/2025 | $12.55 | $12.67 (0.96%) | $12.74 | $12.55 | 30,605 | $219.56 M |
| 02/03/2025 | $12.36 | $12.50 (1.13%) | $12.58 | $12.36 | 23,300 | $216.61 M |
| 01/31/2025 | $12.69 | $12.53 (-1.26%) | $12.69 | $12.47 | 26,300 | $217.13 M |
| 01/30/2025 | $12.55 | $12.66 (0.88%) | $12.70 | $12.55 | 35,100 | $219.39 M |
| 01/29/2025 | $12.58 | $12.55 (-0.24%) | $12.60 | $12.42 | 12,200 | $217.48 M |
| 01/28/2025 | $12.56 | $12.52 (-0.32%) | $12.66 | $12.40 | 51,700 | $216.96 M |
| 01/27/2025 | $12.51 | $12.50 (-0.08%) | $12.70 | $12.49 | 61,500 | $216.61 M |
| 01/24/2025 | $12.39 | $12.55 (1.29%) | $12.57 | $12.39 | 52,700 | $217.48 M |
| 01/23/2025 | $12.27 | $12.35 (0.65%) | $12.44 | $12.23 | 41,300 | $214.02 M |
| 01/22/2025 | $12.41 | $12.36 (-0.4%) | $12.50 | $12.31 | 45,912 | $214.19 M |
| 01/21/2025 | $12.43 | $12.44 (0.08%) | $12.49 | $12.34 | 83,900 | $215.57 M |
| 01/17/2025 | $12.38 | $12.45 (0.57%) | $12.47 | $12.38 | 36,000 | $215.75 M |
| 01/16/2025 | $12.34 | $12.32 (-0.16%) | $12.51 | $12.28 | 69,327 | $213.50 M |
| 01/15/2025 | $12.47 | $12.33 (-1.12%) | $12.47 | $12.33 | 53,909 | $213.67 M |
| 01/14/2025 | $12.23 | $12.34 (0.9%) | $12.40 | $12.21 | 24,100 | $213.84 M |
| 01/13/2025 | $11.93 | $12.12 (1.59%) | $12.12 | $11.93 | 9,640 | $210.03 M |
| 01/10/2025 | $12.28 | $12.05 (-1.87%) | $12.28 | $12.05 | 10,244 | $208.82 M |
| 01/08/2025 | $12.27 | $12.27 (0%) | $12.46 | $12.24 | 3,500 | $212.63 M |
| 01/07/2025 | $12.28 | $12.32 (0.33%) | $12.41 | $12.23 | 16,400 | $213.50 M |
| 01/06/2025 | $12.32 | $12.33 (0.08%) | $12.38 | $12.27 | 7,339 | $213.67 M |
| 01/03/2025 | $12.22 | $12.25 (0.25%) | $12.25 | $12.22 | 17,300 | $212.28 M |
| 01/02/2025 | $12.34 | $12.37 (0.24%) | $12.38 | $12.23 | 24,300 | $214.36 M |
| 12/31/2024 | $12.38 | $12.46 (0.65%) | $12.64 | $12.38 | 37,300 | $215.92 M |
| 12/30/2024 | $12.49 | $12.49 (0%) | $12.54 | $12.45 | 41,500 | $216.44 M |
| 12/27/2024 | $12.64 | $12.52 (-0.95%) | $12.68 | $12.36 | 59,139 | $216.96 M |
| 12/26/2024 | $12.60 | $12.65 (0.4%) | $12.70 | $12.56 | 24,300 | $219.21 M |
| 12/24/2024 | $12.47 | $12.59 (0.96%) | $12.60 | $12.18 | 18,923 | $218.17 M |
| 12/23/2024 | $12.41 | $12.43 (0.16%) | $12.45 | $12.34 | 21,140 | $215.40 M |
| 12/20/2024 | $12.37 | $12.45 (0.65%) | $12.49 | $12.37 | 14,800 | $215.75 M |
| 12/19/2024 | $12.60 | $12.43 (-1.35%) | $12.60 | $12.41 | 31,434 | $215.40 M |
| 12/18/2024 | $12.60 | $12.51 (-0.71%) | $12.60 | $12.39 | 17,200 | $216.79 M |
| 12/17/2024 | $12.65 | $12.60 (-0.4%) | $12.72 | $12.59 | 40,100 | $218.35 M |
| 12/16/2024 | $12.39 | $12.46 (0.56%) | $12.58 | $12.39 | 24,000 | $215.92 M |
| 12/13/2024 | $12.60 | $12.51 (-0.71%) | $12.60 | $12.45 | 18,400 | $216.79 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.
