5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
+0.06%
3 MONTH PERFORMANCE
+12.99%
6 MONTH PERFORMANCE
+23.27%
YEAR-TO-DATE PERFORMANCE
+3.74%
1 YEAR PERFORMANCE
+40.70%
Morgan Stanley China A Share Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $18.01 | $18.05 (0.22%) | $18.19 | $18.01 | 24.34 K | $306.63 M |
| 02/17/2026 | $17.98 | $17.97 (-0.06%) | $18.09 | $17.96 | 9.55 K | $305.27 M |
| 02/13/2026 | $18.03 | $17.98 (-0.28%) | $18.03 | $17.92 | 7.34 K | $305.44 M |
| 02/12/2026 | $18.17 | $18.18 (0.06%) | $18.48 | $18.17 | 6.10 K | $308.84 M |
| 02/11/2026 | $18.13 | $18.19 (0.33%) | $18.48 | $18.06 | 99.50 K | $309.01 M |
| 02/10/2026 | $18.15 | $18.16 (0.06%) | $18.31 | $18.14 | 65.02 K | $308.50 M |
| 02/09/2026 | $18.13 | $18.23 (0.55%) | $18.26 | $18.04 | 34.75 K | $309.69 M |
| 02/06/2026 | $17.95 | $18.06 (0.61%) | $18.08 | $17.95 | 10.50 K | $306.80 M |
| 02/05/2026 | $18.01 | $17.93 (-0.44%) | $18.07 | $17.92 | 28.90 K | $304.59 M |
| 02/04/2026 | $18.16 | $17.95 (-1.16%) | $18.16 | $17.92 | 13.24 K | $304.93 M |
| 02/03/2026 | $18.14 | $18.04 (-0.55%) | $18.47 | $17.95 | 28.60 K | $306.46 M |
| 02/02/2026 | $18.39 | $18.14 (-1.36%) | $18.39 | $18.03 | 33.63 K | $308.16 M |
| 01/30/2026 | $18.45 | $18.35 (-0.54%) | $18.54 | $18.25 | 64.70 K | $311.73 M |
| 01/29/2026 | $18.64 | $18.55 (-0.48%) | $18.68 | $18.54 | 45.30 K | $315.12 M |
| 01/28/2026 | $18.55 | $18.58 (0.16%) | $18.69 | $18.45 | 41.90 K | $315.63 M |
| 01/27/2026 | $18.49 | $18.44 (-0.27%) | $18.50 | $18.38 | 15.70 K | $313.26 M |
| 01/26/2026 | $18.04 | $18.41 (2.05%) | $18.45 | $18.04 | 61.90 K | $312.75 M |
| 01/23/2026 | $18.04 | $18.14 (0.55%) | $18.14 | $18.03 | 124.00 K | $308.16 M |
| 01/22/2026 | $18.11 | $18.11 (0%) | $18.12 | $17.88 | 50.30 K | $307.65 M |
| 01/21/2026 | $17.93 | $17.94 (0.06%) | $18.06 | $17.93 | 54.40 K | $304.76 M |
| 01/20/2026 | $18.01 | $17.93 (-0.44%) | $18.01 | $17.74 | 11.83 K | $304.59 M |
| 01/16/2026 | $18.15 | $18.00 (-0.83%) | $18.25 | $18.00 | 9.50 K | $305.78 M |
| 01/15/2026 | $18.08 | $18.10 (0.11%) | $18.16 | $17.93 | 33.30 K | $307.48 M |
| 01/14/2026 | $18.15 | $17.98 (-0.94%) | $18.15 | $17.98 | 12.30 K | $305.44 M |
| 01/13/2026 | $18.05 | $18.04 (-0.06%) | $18.19 | $18.01 | 29.60 K | $306.46 M |
| 01/12/2026 | $18.30 | $18.22 (-0.44%) | $18.33 | $18.20 | 45.40 K | $309.52 M |
| 01/09/2026 | $18.31 | $18.22 (-0.49%) | $18.35 | $18.21 | 28.30 K | $309.52 M |
| 01/08/2026 | $18.24 | $18.22 (-0.11%) | $18.27 | $18.20 | 8.00 K | $309.52 M |
| 01/07/2026 | $18.30 | $18.27 (-0.16%) | $18.41 | $18.25 | 21.72 K | $310.37 M |
| 01/06/2026 | $18.38 | $18.44 (0.33%) | $18.50 | $18.25 | 23.10 K | $313.26 M |
| 01/05/2026 | $17.88 | $18.18 (1.68%) | $18.20 | $17.88 | 92.60 K | $308.84 M |
| 01/02/2026 | $17.55 | $17.88 (1.88%) | $17.88 | $17.50 | 16.22 K | $303.74 M |
| 12/31/2025 | $17.53 | $17.36 (-0.97%) | $17.53 | $17.17 | 96.30 K | $294.91 M |
| 12/30/2025 | $17.25 | $17.43 (1.04%) | $17.50 | $17.25 | 28.12 K | $296.10 M |
| 12/29/2025 | $17.67 | $17.23 (-2.49%) | $17.67 | $17.13 | 25.32 K | $292.70 M |
| 12/26/2025 | $17.26 | $17.69 (2.49%) | $17.79 | $17.19 | 9.60 K | $300.52 M |
| 12/24/2025 | $17.46 | $17.23 (-1.32%) | $17.46 | $17.15 | 3.30 K | $292.70 M |
| 12/23/2025 | $17.31 | $17.37 (0.35%) | $17.50 | $17.27 | 10.93 K | $295.08 M |
| 12/22/2025 | $16.98 | $17.34 (2.12%) | $17.42 | $16.83 | 24.20 K | $294.57 M |
| 12/19/2025 | $16.91 | $17.09 (1.06%) | $17.15 | $16.91 | 17.81 K | $290.32 M |
| 12/18/2025 | $16.98 | $17.04 (0.35%) | $17.20 | $16.85 | 59.30 K | $289.47 M |
| 12/17/2025 | $16.89 | $16.90 (0.06%) | $17.11 | $16.82 | 86.90 K | $287.09 M |
| 12/16/2025 | $17.10 | $16.87 (-1.35%) | $17.10 | $16.70 | 36.80 K | $286.59 M |
| 12/15/2025 | $17.16 | $17.18 (0.12%) | $17.23 | $17.14 | 192.50 K | $291.85 M |
| 12/12/2025 | $17.41 | $17.24 (-0.98%) | $17.41 | $17.19 | 26.70 K | $292.87 M |
| 12/11/2025 | $17.25 | $17.39 (0.81%) | $17.44 | $17.18 | 26.30 K | $295.42 M |
| 12/10/2025 | $17.05 | $17.32 (1.58%) | $17.43 | $17.05 | 62.80 K | $294.23 M |
| 12/09/2025 | $17.12 | $17.08 (-0.23%) | $17.13 | $17.06 | 96.92 K | $290.15 M |
| 12/08/2025 | $17.04 | $17.07 (0.18%) | $17.08 | $16.89 | 94.50 K | $289.98 M |
| 12/05/2025 | $16.28 | $16.39 (0.68%) | $16.44 | $16.28 | 29.30 K | $278.43 M |
| 12/04/2025 | $16.00 | $16.03 (0.19%) | $16.10 | $16.00 | 13.92 K | $272.32 M |
| 12/03/2025 | $15.98 | $15.96 (-0.13%) | $16.08 | $15.95 | 17.00 K | $271.13 M |
| 12/02/2025 | $15.99 | $16.01 (0.13%) | $16.12 | $15.99 | 2.10 K | $271.98 M |
| 12/01/2025 | $16.00 | $16.02 (0.13%) | $16.10 | $16.00 | 6.14 K | $272.15 M |
| 11/28/2025 | $15.70 | $15.86 (1.02%) | $15.92 | $15.70 | 36.75 K | $269.43 M |
| 11/26/2025 | $15.76 | $15.67 (-0.57%) | $15.77 | $15.66 | 41.30 K | $266.20 M |
| 11/25/2025 | $15.75 | $15.70 (-0.32%) | $15.82 | $15.70 | 3.60 K | $266.71 M |
| 11/24/2025 | $15.92 | $15.67 (-1.57%) | $15.94 | $15.60 | 197.60 K | $266.20 M |
| 11/21/2025 | $15.61 | $15.80 (1.22%) | $15.95 | $15.61 | 39.50 K | $268.41 M |
| 11/20/2025 | $15.98 | $15.94 (-0.25%) | $16.28 | $15.91 | 88.10 K | $270.79 M |
| 11/19/2025 | $16.11 | $15.94 (-1.06%) | $16.11 | $15.94 | 11.42 K | $270.79 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.
