Morgan Stanley China A Sh... (CAF)

AI Score

Unlock

12.34

0.07 (0.57%)

At close: Apr 16, 2025, 9:52 AM

Morgan Stanley China A Share Fund Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	12.24	12.24	12.35	12.35	12.11	12.11	12.27	12.27	-0.24%	30,215
Apr 14, 2025	12.33	12.33	12.55	12.55	11.97	11.97	12.30	12.30	0.41%	83,117
Apr 11, 2025	12.10	12.10	12.31	12.31	11.94	11.94	12.25	12.25	2.25%	74,700
Apr 10, 2025	12.14	12.14	12.27	12.27	11.92	11.92	11.98	11.98	-1.56%	53,405
Apr 9, 2025	11.79	11.79	12.32	12.32	11.79	11.79	12.17	12.17	4.73%	44,928
Apr 8, 2025	12.07	12.07	12.28	12.28	11.57	11.57	11.62	11.62	0.87%	53,122
Apr 7, 2025	11.62	11.62	12.17	12.17	11.41	11.41	11.52	11.52	-5.50%	49,408
Apr 4, 2025	11.95	11.95	12.36	12.36	11.95	11.95	12.19	12.19	-3.41%	96,500
Apr 3, 2025	12.57	12.57	12.81	12.81	12.57	12.57	12.62	12.62	-2.92%	28,306
Apr 2, 2025	13.05	13.05	13.05	13.05	12.97	12.97	13.00	13.00	-0.08%	15,335
Apr 1, 2025	13.14	13.14	13.14	13.14	13.01	13.01	13.01	13.01	-0.54%	7,000
Mar 31, 2025	13.00	13.00	13.23	13.23	12.97	12.97	13.08	13.08	0.08%	11,700
Mar 28, 2025	13.00	13.00	13.35	13.35	13.00	13.00	13.07	13.07	0.08%	1,700
Mar 27, 2025	12.93	12.93	13.12	13.12	12.91	12.91	13.06	13.06	1.01%	16,419
Mar 26, 2025	13.16	13.16	13.16	13.16	12.90	12.90	12.93	12.93	-2.19%	21,941
Mar 25, 2025	13.12	13.12	13.25	13.25	13.12	13.12	13.22	13.22	0.69%	8,332
Mar 24, 2025	13.19	13.19	13.22	13.22	13.04	13.04	13.13	13.13	0.23%	21,000
Mar 21, 2025	12.96	12.96	13.10	13.10	12.94	12.94	13.10	13.10	0.00%	66,308
Mar 20, 2025	13.17	13.17	13.20	13.20	13.00	13.00	13.10	13.10	-1.36%	20,231
Mar 19, 2025	13.36	13.36	13.36	13.36	13.25	13.25	13.28	13.28	-0.45%	20,300
Mar 18, 2025	13.34	13.34	13.37	13.37	13.30	13.30	13.34	13.34	-0.60%	16,800
Mar 17, 2025	13.21	13.21	13.61	13.61	13.17	13.17	13.42	13.42	1.82%	49,800
Mar 14, 2025	12.95	12.95	13.21	13.21	12.95	12.95	13.18	13.18	2.73%	53,400
Mar 13, 2025	12.72	12.72	12.86	12.86	12.72	12.72	12.83	12.83	0.16%	32,603
Mar 12, 2025	12.70	12.70	12.83	12.83	12.65	12.65	12.81	12.81	-0.47%	25,736
Mar 11, 2025	12.84	12.84	12.90	12.90	12.73	12.73	12.87	12.87	1.10%	20,900
Mar 10, 2025	12.82	12.82	12.83	12.83	12.70	12.70	12.73	12.73	-1.24%	46,900
Mar 7, 2025	12.86	12.86	12.98	12.98	12.86	12.86	12.89	12.89	-0.46%	28,000
Mar 6, 2025	12.95	12.95	13.08	13.08	12.90	12.90	12.95	12.95	0.31%	16,749
Mar 5, 2025	12.80	12.80	13.00	13.00	12.80	12.80	12.91	12.91	1.10%	41,700
Mar 4, 2025	12.69	12.69	12.78	12.78	12.67	12.67	12.77	12.77	0.55%	21,137
Mar 3, 2025	12.65	12.65	12.90	12.90	12.65	12.65	12.70	12.70	0.63%	19,893
Feb 28, 2025	12.59	12.59	12.66	12.66	12.54	12.54	12.62	12.62	-0.47%	19,300
Feb 27, 2025	12.67	12.67	12.71	12.71	12.61	12.61	12.68	12.68	0.16%	61,900
Feb 26, 2025	12.74	12.74	12.89	12.89	12.62	12.62	12.66	12.66	0.08%	59,902
Feb 25, 2025	12.77	12.77	12.78	12.78	12.63	12.63	12.65	12.65	-0.86%	30,712
Feb 24, 2025	12.81	12.81	12.89	12.89	12.72	12.72	12.76	12.76	-1.24%	22,000
Feb 21, 2025	13.00	13.00	13.10	13.10	12.90	12.90	12.92	12.92	-0.31%	34,110
Feb 20, 2025	12.85	12.85	12.96	12.96	12.84	12.84	12.96	12.96	1.25%	29,700
Feb 19, 2025	12.71	12.71	12.82	12.82	12.71	12.71	12.80	12.80	0.47%	20,200
Feb 18, 2025	12.81	12.81	12.83	12.83	12.70	12.70	12.74	12.74	-0.39%	43,500
Feb 14, 2025	12.76	12.76	12.93	12.93	12.73	12.73	12.79	12.79	1.75%	52,100
Feb 13, 2025	12.61	12.61	12.68	12.68	12.36	12.36	12.57	12.57	-1.10%	59,000
Feb 12, 2025	12.62	12.62	12.78	12.78	12.62	12.62	12.71	12.71	1.11%	45,805
Feb 11, 2025	12.56	12.56	12.59	12.59	12.50	12.50	12.57	12.57	-0.71%	19,100
Feb 10, 2025	12.69	12.69	12.69	12.69	12.58	12.58	12.66	12.66	0.56%	64,400
Feb 7, 2025	12.62	12.62	12.69	12.69	12.58	12.58	12.59	12.59	0.08%	29,643
Feb 6, 2025	12.41	12.41	12.64	12.64	12.41	12.41	12.58	12.58	0.80%	28,300
Feb 5, 2025	12.60	12.60	12.60	12.60	12.46	12.46	12.48	12.48	-1.50%	13,800
Feb 4, 2025	12.55	12.55	12.74	12.74	12.55	12.55	12.67	12.67	1.36%	30,605