5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
+3.47%
3 MONTH PERFORMANCE
+13.98%
6 MONTH PERFORMANCE
+13.61%
YEAR-TO-DATE PERFORMANCE
+12.52%
1 YEAR PERFORMANCE
+19.83%
Morgan Stanley China A Share Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $14.05 | $14.01 (-0.28%) | $14.08 | $14.00 | 10.88 K | |
| 07/11/2025 | $14.06 | $14.05 (-0.07%) | $14.17 | $14.03 | 3.11 K | $241.95 M |
| 07/10/2025 | $14.00 | $14.04 (0.29%) | $14.06 | $13.98 | 13.85 K | $241.78 M |
| 07/09/2025 | $13.98 | $13.98 (0%) | $13.99 | $13.93 | 12.70 K | $240.74 M |
| 07/08/2025 | $13.89 | $13.98 (0.65%) | $13.98 | $13.86 | 49.70 K | $240.74 M |
| 07/07/2025 | $13.79 | $13.86 (0.51%) | $13.89 | $13.61 | 12.74 K | $238.68 M |
| 07/03/2025 | $13.83 | $13.80 (-0.22%) | $13.84 | $13.78 | 20.21 K | $237.64 M |
| 07/02/2025 | $13.75 | $13.78 (0.22%) | $13.85 | $13.75 | 9.30 K | $237.30 M |
| 07/01/2025 | $13.79 | $13.81 (0.15%) | $13.81 | $13.71 | 26.82 K | $237.82 M |
| 06/30/2025 | $13.77 | $13.78 (0.07%) | $13.79 | $13.67 | 10.25 K | $237.30 M |
| 06/27/2025 | $13.90 | $13.82 (-0.58%) | $13.90 | $13.78 | 18.00 K | $237.99 M |
| 06/26/2025 | $13.92 | $13.87 (-0.36%) | $13.94 | $13.86 | 2.50 K | $238.85 M |
| 06/25/2025 | $13.89 | $13.89 (0%) | $13.90 | $13.78 | 8.50 K | $239.19 M |
| 06/24/2025 | $13.60 | $13.77 (1.25%) | $13.77 | $13.60 | 14.20 K | $237.13 M |
| 06/23/2025 | $13.32 | $13.54 (1.65%) | $13.54 | $13.32 | 24.02 K | $233.17 M |
| 06/20/2025 | $13.33 | $13.27 (-0.45%) | $13.43 | $13.27 | 14.80 K | $228.52 M |
| 06/18/2025 | $13.50 | $13.35 (-1.11%) | $13.50 | $13.25 | 2.52 K | $229.89 M |
| 06/17/2025 | $13.58 | $13.50 (-0.59%) | $13.68 | $13.34 | 5.44 K | $232.48 M |
| 06/16/2025 | $13.62 | $13.56 (-0.44%) | $13.69 | $13.50 | 55.10 K | $233.51 M |
| 06/13/2025 | $13.39 | $13.55 (1.19%) | $13.55 | $13.33 | 5.64 K | $233.34 M |
| 06/12/2025 | $13.54 | $13.47 (-0.52%) | $13.60 | $13.47 | 6.13 K | $231.96 M |
| 06/11/2025 | $13.51 | $13.55 (0.3%) | $13.69 | $13.48 | 4.00 K | $233.34 M |
| 06/10/2025 | $13.55 | $13.49 (-0.44%) | $13.55 | $13.45 | 5.00 K | $232.30 M |
| 06/09/2025 | $13.34 | $13.55 (1.57%) | $13.62 | $13.34 | 23.61 K | $233.34 M |
| 06/06/2025 | $13.34 | $13.27 (-0.52%) | $13.34 | $13.25 | 4.34 K | $228.52 M |
| 06/05/2025 | $13.53 | $13.34 (-1.4%) | $13.53 | $13.12 | 16.21 K | $229.72 M |
| 06/04/2025 | $13.32 | $13.45 (0.98%) | $13.52 | $13.27 | 35.60 K | $231.62 M |
| 06/03/2025 | $13.26 | $13.29 (0.23%) | $13.34 | $13.23 | 23.80 K | $228.86 M |
| 06/02/2025 | $13.08 | $13.20 (0.92%) | $13.25 | $13.04 | 16.30 K | $227.31 M |
| 05/30/2025 | $13.27 | $13.00 (-2.03%) | $13.27 | $12.91 | 2.60 K | $223.87 M |
| 05/29/2025 | $13.06 | $13.24 (1.38%) | $13.28 | $13.06 | 28.80 K | $228.00 M |
| 05/28/2025 | $12.85 | $13.00 (1.17%) | $13.02 | $12.85 | 38.80 K | $223.87 M |
| 05/27/2025 | $13.01 | $12.96 (-0.38%) | $13.04 | $12.96 | 24.90 K | $223.18 M |
| 05/23/2025 | $13.02 | $13.06 (0.31%) | $13.19 | $13.02 | 8.64 K | $224.90 M |
| 05/22/2025 | $13.05 | $13.07 (0.15%) | $13.16 | $13.00 | 51.60 K | $225.07 M |
| 05/21/2025 | $13.10 | $13.00 (-0.76%) | $13.14 | $12.93 | 25.30 K | $223.87 M |
| 05/20/2025 | $13.00 | $13.02 (0.15%) | $13.10 | $12.98 | 46.22 K | $224.21 M |
| 05/19/2025 | $13.20 | $12.95 (-1.89%) | $13.20 | $12.90 | 25.90 K | $223.01 M |
| 05/16/2025 | $13.10 | $13.25 (1.15%) | $13.25 | $13.10 | 30.80 K | $228.17 M |
| 05/15/2025 | $13.17 | $13.12 (-0.38%) | $13.17 | $13.10 | 25.80 K | $225.93 M |
| 05/14/2025 | $13.25 | $13.18 (-0.53%) | $13.25 | $13.17 | 59.45 K | $226.97 M |
| 05/13/2025 | $13.18 | $13.18 (0%) | $13.23 | $13.18 | 17.12 K | $226.97 M |
| 05/12/2025 | $13.18 | $13.20 (0.15%) | $13.24 | $13.16 | 57.82 K | $227.31 M |
| 05/09/2025 | $12.96 | $12.93 (-0.23%) | $13.00 | $12.87 | 37.90 K | $222.66 M |
| 05/08/2025 | $12.88 | $12.89 (0.08%) | $12.95 | $12.80 | 35.60 K | $221.97 M |
| 05/07/2025 | $12.83 | $12.79 (-0.31%) | $12.83 | $12.60 | 31.42 K | $220.25 M |
| 05/06/2025 | $12.85 | $12.94 (0.7%) | $12.99 | $12.85 | 11.13 K | $222.83 M |
| 05/05/2025 | $12.96 | $12.82 (-1.08%) | $12.98 | $12.48 | 15.70 K | $220.77 M |
| 05/02/2025 | $12.81 | $12.90 (0.7%) | $12.90 | $12.78 | 23.80 K | $222.14 M |
| 05/01/2025 | $12.65 | $12.67 (0.16%) | $12.71 | $12.50 | 16.03 K | $218.18 M |
| 04/30/2025 | $12.51 | $12.63 (0.96%) | $12.63 | $12.44 | 61.60 K | $217.50 M |
| 04/29/2025 | $12.69 | $12.63 (-0.47%) | $12.70 | $12.55 | 40.35 K | $217.50 M |
| 04/28/2025 | $12.73 | $12.70 (-0.24%) | $12.82 | $12.57 | 30.40 K | $218.70 M |
| 04/25/2025 | $12.77 | $12.77 (0%) | $12.78 | $12.68 | 4.60 K | $221.29 M |
| 04/24/2025 | $12.67 | $12.78 (0.87%) | $12.78 | $12.56 | 26.50 K | $221.47 M |
| 04/23/2025 | $12.77 | $12.66 (-0.86%) | $12.82 | $12.63 | 22.30 K | $219.39 M |
| 04/22/2025 | $12.61 | $12.67 (0.48%) | $12.68 | $12.61 | 25.24 K | $219.56 M |
| 04/21/2025 | $12.55 | $12.59 (0.32%) | $12.59 | $12.52 | 6.51 K | $218.17 M |
| 04/17/2025 | $12.46 | $12.50 (0.32%) | $12.50 | $12.41 | 23.22 K | $216.61 M |
| 04/16/2025 | $12.28 | $12.42 (1.14%) | $12.50 | $12.28 | 23.71 K | $215.23 M |
| 04/15/2025 | $12.24 | $12.27 (0.25%) | $12.35 | $12.11 | 30.22 K | $212.63 M |
| 04/14/2025 | $12.33 | $12.30 (-0.24%) | $12.55 | $11.97 | 83.12 K | $213.15 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.
