5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
-1.97%
3 MONTH PERFORMANCE
+9.11%
6 MONTH PERFORMANCE
+6.59%
YEAR-TO-DATE PERFORMANCE
-2.28%
1 YEAR PERFORMANCE
+2.55%
Morgan Stanley China A Share Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $12.37 | $12.45 (0.65%) | $12.49 | $12.37 | 14,785 | $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 |
| 12/12/2024 | $12.90 | $12.93 (0.23%) | $12.98 | $12.90 | 16,900 | $224.07 M |
| 12/11/2024 | $13.09 | $12.98 (-0.84%) | $13.09 | $12.94 | 30,133 | $224.93 M |
| 12/10/2024 | $13.04 | $12.93 (-0.84%) | $13.04 | $12.87 | 37,819 | $224.07 M |
| 12/09/2024 | $13.24 | $13.52 (2.11%) | $13.73 | $13.24 | 112,800 | $234.29 M |
| 12/06/2024 | $12.51 | $12.63 (0.96%) | $12.63 | $12.50 | 62,028 | $218.87 M |
| 12/05/2024 | $12.41 | $12.45 (0.32%) | $12.49 | $12.39 | 173,800 | $215.75 M |
| 12/04/2024 | $12.31 | $12.33 (0.16%) | $12.80 | $12.28 | 71,122 | $213.67 M |
| 12/03/2024 | $12.36 | $12.38 (0.16%) | $12.43 | $12.33 | 32,000 | $214.53 M |
| 12/02/2024 | $12.47 | $12.45 (-0.16%) | $12.64 | $12.38 | 100,600 | $215.75 M |
| 11/29/2024 | $12.48 | $12.49 (0.08%) | $12.54 | $12.44 | 48,101 | $216.44 M |
| 11/27/2024 | $12.49 | $12.56 (0.56%) | $12.59 | $12.35 | 60,510 | $217.65 M |
| 11/26/2024 | $12.33 | $12.28 (-0.41%) | $12.36 | $12.27 | 25,700 | $212.80 M |
| 11/25/2024 | $12.25 | $12.33 (0.65%) | $12.42 | $12.25 | 66,500 | $213.67 M |
| 11/22/2024 | $12.36 | $12.32 (-0.32%) | $12.59 | $12.32 | 39,000 | $213.50 M |
| 11/21/2024 | $12.81 | $12.70 (-0.86%) | $12.83 | $12.68 | 32,700 | $220.08 M |
| 11/20/2024 | $12.81 | $12.82 (0.08%) | $12.86 | $12.81 | 9,637 | $222.16 M |
| 11/19/2024 | $12.84 | $12.86 (0.16%) | $12.91 | $12.81 | 32,810 | $222.85 M |
| 11/18/2024 | $12.78 | $12.85 (0.55%) | $12.87 | $12.78 | 31,000 | $222.68 M |
| 11/15/2024 | $12.74 | $12.82 (0.63%) | $12.83 | $12.70 | 5,939 | $222.16 M |
| 11/14/2024 | $12.88 | $12.80 (-0.62%) | $13.05 | $12.77 | 36,910 | $221.81 M |
| 11/13/2024 | $13.00 | $12.93 (-0.54%) | $13.08 | $12.92 | 26,043 | $224.07 M |
| 11/12/2024 | $13.03 | $12.96 (-0.54%) | $13.15 | $12.93 | 19,426 | $224.59 M |
| 11/11/2024 | $13.02 | $13.25 (1.77%) | $13.33 | $13.02 | 19,635 | $229.61 M |
| 11/08/2024 | $13.35 | $13.13 (-1.65%) | $13.41 | $12.95 | 88,600 | $227.53 M |
| 11/07/2024 | $13.29 | $13.75 (3.46%) | $13.80 | $13.25 | 143,600 | $238.28 M |
| 11/06/2024 | $13.37 | $13.12 (-1.87%) | $13.37 | $13.08 | 63,100 | $227.36 M |
| 11/05/2024 | $13.46 | $13.49 (0.22%) | $13.55 | $13.44 | 36,809 | $233.77 M |
| 11/04/2024 | $13.22 | $13.24 (0.15%) | $13.32 | $13.20 | 5,400 | $229.44 M |
| 11/01/2024 | $12.76 | $13.02 (2.04%) | $13.08 | $12.75 | 52,400 | $225.63 M |
| 10/31/2024 | $12.74 | $12.73 (-0.08%) | $12.87 | $12.72 | 28,849 | $220.60 M |
| 10/30/2024 | $12.78 | $12.81 (0.23%) | $12.89 | $12.78 | 15,049 | $221.99 M |
| 10/29/2024 | $13.05 | $12.88 (-1.3%) | $13.09 | $12.88 | 23,311 | $223.20 M |
| 10/28/2024 | $13.12 | $13.11 (-0.08%) | $13.13 | $12.94 | 38,028 | $227.19 M |
| 10/25/2024 | $13.07 | $13.08 (0.08%) | $13.26 | $13.01 | 52,145 | $226.67 M |
| 10/24/2024 | $13.16 | $13.03 (-0.99%) | $13.20 | $13.03 | 28,822 | $225.80 M |
| 10/23/2024 | $13.26 | $13.16 (-0.75%) | $13.26 | $13.08 | 41,747 | $228.05 M |
| 10/22/2024 | $13.14 | $13.21 (0.53%) | $13.26 | $13.14 | 29,900 | $228.92 M |
| 10/21/2024 | $13.27 | $13.10 (-1.28%) | $13.27 | $13.02 | 65,400 | $227.01 M |
| 10/18/2024 | $13.25 | $13.28 (0.23%) | $13.40 | $13.10 | 77,100 | $230.13 M |
| 10/17/2024 | $13.00 | $12.89 (-0.85%) | $13.00 | $12.85 | 39,846 | $223.37 M |
| 10/16/2024 | $13.01 | $13.06 (0.38%) | $13.16 | $12.97 | 47,801 | $226.32 M |
| 10/15/2024 | $13.38 | $12.94 (-3.29%) | $13.41 | $12.92 | 55,447 | $224.24 M |
| 10/14/2024 | $13.58 | $13.44 (-1.03%) | $13.67 | $13.41 | 55,000 | $232.90 M |
| 10/11/2024 | $13.52 | $13.59 (0.52%) | $13.63 | $13.36 | 134,200 | $235.50 M |
| 10/10/2024 | $13.79 | $13.60 (-1.38%) | $13.79 | $13.42 | 175,900 | $235.68 M |
| 10/09/2024 | $13.88 | $13.56 (-2.31%) | $14.02 | $13.36 | 242,609 | $234.98 M |
| 10/08/2024 | $14.67 | $14.31 (-2.45%) | $14.67 | $14.23 | 198,601 | $247.98 M |
| 10/07/2024 | $15.40 | $16.03 (4.09%) | $16.11 | $15.36 | 494,834 | $277.79 M |
| 10/04/2024 | $14.46 | $14.75 (2.01%) | $14.80 | $14.46 | 160,201 | $255.61 M |
| 10/03/2024 | $14.40 | $14.15 (-1.74%) | $14.43 | $13.98 | 112,768 | $245.21 M |
| 10/02/2024 | $14.60 | $14.59 (-0.07%) | $14.63 | $14.23 | 283,940 | $252.83 M |
| 10/01/2024 | $13.68 | $13.92 (1.75%) | $13.99 | $13.55 | 175,437 | $241.22 M |
| 09/30/2024 | $13.68 | $13.54 (-1.02%) | $13.90 | $13.50 | 207,349 | $234.64 M |
| 09/27/2024 | $13.00 | $13.08 (0.62%) | $13.14 | $12.99 | 170,800 | $226.67 M |
| 09/26/2024 | $12.84 | $12.87 (0.23%) | $12.98 | $12.75 | 167,932 | $223.03 M |
| 09/25/2024 | $12.19 | $12.02 (-1.39%) | $12.20 | $11.95 | 46,000 | $208.30 M |
| 09/24/2024 | $12.44 | $12.23 (-1.69%) | $12.49 | $12.01 | 123,600 | $211.94 M |
| 09/23/2024 | $11.46 | $11.51 (0.44%) | $11.52 | $11.45 | 20,500 | $199.46 M |