5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
-3.67%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
-1.72%
YEAR-TO-DATE PERFORMANCE
+1.04%
1 YEAR PERFORMANCE
+3.45%
Morgan Stanley China A Share Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.51 | $12.63 (0.96%) | $12.63 | $12.44 | 61,549 | $216.61 M |
| 04/29/2025 | $12.69 | $12.63 (-0.47%) | $12.70 | $12.55 | 40,349 | $218.87 M |
| 04/28/2025 | $12.73 | $12.70 (-0.24%) | $12.82 | $12.57 | 30,400 | $220.08 M |
| 04/25/2025 | $12.77 | $12.77 (0%) | $12.78 | $12.68 | 4,600 | $221.29 M |
| 04/24/2025 | $12.67 | $12.78 (0.87%) | $12.78 | $12.56 | 26,500 | $221.47 M |
| 04/23/2025 | $12.77 | $12.66 (-0.86%) | $12.82 | $12.63 | 22,300 | $219.39 M |
| 04/22/2025 | $12.61 | $12.67 (0.48%) | $12.68 | $12.61 | 25,238 | $219.56 M |
| 04/21/2025 | $12.55 | $12.59 (0.32%) | $12.59 | $12.52 | 6,505 | $218.17 M |
| 04/17/2025 | $12.46 | $12.50 (0.32%) | $12.50 | $12.41 | 23,222 | $216.61 M |
| 04/16/2025 | $12.28 | $12.42 (1.14%) | $12.50 | $12.28 | 23,706 | $215.23 M |
| 04/15/2025 | $12.24 | $12.27 (0.25%) | $12.35 | $12.11 | 30,215 | $212.63 M |
| 04/14/2025 | $12.33 | $12.30 (-0.24%) | $12.55 | $11.97 | 83,117 | $213.15 M |
| 04/11/2025 | $12.10 | $12.25 (1.24%) | $12.31 | $11.94 | 74,700 | $212.28 M |
| 04/10/2025 | $12.14 | $11.98 (-1.32%) | $12.27 | $11.92 | 53,405 | $207.60 M |
| 04/09/2025 | $11.79 | $12.17 (3.22%) | $12.32 | $11.79 | 44,928 | $210.90 M |
| 04/08/2025 | $12.07 | $11.62 (-3.73%) | $12.28 | $11.57 | 53,122 | $201.36 M |
| 04/07/2025 | $11.62 | $11.52 (-0.86%) | $12.17 | $11.41 | 49,408 | $199.63 M |
| 04/04/2025 | $11.95 | $12.19 (2.01%) | $12.36 | $11.95 | 96,500 | $211.24 M |
| 04/03/2025 | $12.57 | $12.62 (0.4%) | $12.81 | $12.57 | 28,306 | $218.69 M |
| 04/02/2025 | $13.05 | $13.00 (-0.38%) | $13.05 | $12.97 | 15,335 | $225.28 M |
| 04/01/2025 | $13.14 | $13.01 (-0.99%) | $13.14 | $13.01 | 7,000 | $225.45 M |
| 03/31/2025 | $13.00 | $13.08 (0.62%) | $13.23 | $12.97 | 11,700 | $226.67 M |
| 03/28/2025 | $13.00 | $13.07 (0.54%) | $13.35 | $13.00 | 1,700 | $226.49 M |
| 03/27/2025 | $12.93 | $13.06 (1.01%) | $13.12 | $12.91 | 16,419 | $226.32 M |
| 03/26/2025 | $13.16 | $12.93 (-1.75%) | $13.16 | $12.90 | 21,941 | $224.07 M |
| 03/25/2025 | $13.12 | $13.22 (0.76%) | $13.25 | $13.12 | 8,332 | $229.09 M |
| 03/24/2025 | $13.19 | $13.13 (-0.45%) | $13.22 | $13.04 | 21,000 | $227.53 M |
| 03/21/2025 | $12.96 | $13.10 (1.08%) | $13.10 | $12.94 | 66,308 | $227.01 M |
| 03/20/2025 | $13.17 | $13.10 (-0.53%) | $13.20 | $13.00 | 20,231 | $227.01 M |
| 03/19/2025 | $13.36 | $13.28 (-0.6%) | $13.36 | $13.25 | 20,300 | $230.13 M |
| 03/18/2025 | $13.34 | $13.34 (0%) | $13.37 | $13.30 | 16,800 | $231.17 M |
| 03/17/2025 | $13.21 | $13.42 (1.59%) | $13.61 | $13.17 | 49,800 | $232.56 M |
| 03/14/2025 | $12.95 | $13.18 (1.78%) | $13.21 | $12.95 | 53,400 | $228.40 M |
| 03/13/2025 | $12.72 | $12.83 (0.86%) | $12.86 | $12.72 | 32,603 | $222.33 M |
| 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 |
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.
