Churchill China plc (AIM:CHH)
London · Delayed Price · Currency is GBP · Price in GBX 367.51
+6.51 (1.80%)
Jan 22, 2026, 4:16 PM GMT
Churchill China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 368.92 | 380.00 | 352.00 | 365.00 | - | 1.11% | 7,029 |
| Jan 21, 2026 | 345.00 | 370.00 | 342.60 | 361.00 | 361.00 | 4.64% | 47,555 |
| Jan 20, 2026 | 330.00 | 350.00 | 310.00 | 345.00 | 345.00 | 4.55% | 21,235 |
| Jan 19, 2026 | 335.00 | 350.00 | 312.00 | 330.00 | 330.00 | -1.49% | 12,146 |
| Jan 16, 2026 | 330.00 | 349.00 | 320.00 | 335.00 | 335.00 | 1.52% | 18,577 |
| Jan 15, 2026 | 315.00 | 334.00 | 320.55 | 330.00 | 330.00 | 1.85% | 8,144 |
| Jan 14, 2026 | 336.50 | 324.00 | 324.00 | 324.00 | 324.00 | -3.28% | 32,761 |
| Jan 13, 2026 | 335.00 | 350.00 | 325.33 | 335.00 | 335.00 | - | 2,466 |
| Jan 12, 2026 | 335.00 | 348.20 | 321.80 | 335.00 | 335.00 | 1.52% | 12,310 |
| Jan 9, 2026 | 324.52 | 336.00 | 324.52 | 330.00 | 330.00 | 1.54% | 21,619 |
| Jan 8, 2026 | 332.00 | 340.00 | 310.00 | 325.00 | 325.00 | -2.11% | 52,189 |
| Jan 7, 2026 | 336.00 | 340.00 | 322.20 | 332.00 | 332.00 | -1.19% | 31,238 |
| Jan 6, 2026 | 336.00 | 342.00 | 330.00 | 336.00 | 336.00 | - | 4,989 |
| Jan 5, 2026 | 336.00 | 342.00 | 330.00 | 336.00 | 336.00 | 0.30% | 31,284 |
| Jan 2, 2026 | 340.00 | 350.00 | 330.00 | 335.00 | 335.00 | -1.47% | 6,467 |
| Dec 31, 2025 | 335.55 | 345.80 | 335.55 | 340.00 | 340.00 | - | 3,102 |
| Dec 30, 2025 | 340.00 | 350.00 | 335.45 | 340.00 | 340.00 | - | 6,457 |
| Dec 29, 2025 | 340.00 | 347.00 | 330.00 | 340.00 | 340.00 | - | 6,409 |
| Dec 24, 2025 | 335.00 | 342.00 | 330.00 | 340.00 | 340.00 | 1.49% | 6,183 |
| Dec 23, 2025 | 335.00 | 340.00 | 331.75 | 335.00 | 335.00 | - | 11,230 |
| Dec 22, 2025 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | - | 17,349 |
| Dec 19, 2025 | 335.00 | 340.00 | 323.00 | 335.00 | 335.00 | - | 20,234 |
| Dec 18, 2025 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | - | 12,806 |
| Dec 17, 2025 | 340.00 | 350.00 | 325.00 | 335.00 | 335.00 | -1.47% | 18,406 |
| Dec 16, 2025 | 339.90 | 344.40 | 333.75 | 340.00 | 340.00 | 1.49% | 9,831 |
| Dec 15, 2025 | 345.00 | 347.80 | 330.00 | 335.00 | 335.00 | -2.90% | 21,997 |
| Dec 12, 2025 | 350.00 | 352.40 | 340.20 | 345.00 | 345.00 | -1.43% | 10,863 |
| Dec 11, 2025 | 350.00 | 360.00 | 341.00 | 350.00 | 350.00 | - | 10,632 |
| Dec 10, 2025 | 352.80 | 352.80 | 340.00 | 350.00 | 350.00 | - | 16,306 |
| Dec 9, 2025 | 353.00 | 354.00 | 340.00 | 350.00 | 350.00 | - | 5,083 |
| Dec 8, 2025 | 350.00 | 360.00 | 342.60 | 350.00 | 350.00 | - | 12,324 |
| Dec 5, 2025 | 350.00 | 360.00 | 341.20 | 350.00 | 350.00 | - | 13,651 |
| Dec 4, 2025 | 358.75 | 359.00 | 340.00 | 350.00 | 350.00 | -1.41% | 8,076 |
| Dec 3, 2025 | 350.00 | 360.00 | 346.00 | 355.00 | 355.00 | - | 11,921 |
| Dec 2, 2025 | 355.00 | 370.00 | 340.00 | 355.00 | 355.00 | - | 11,703 |
| Dec 1, 2025 | 355.00 | 368.50 | 340.00 | 355.00 | 355.00 | - | 7,161 |
| Nov 28, 2025 | 355.00 | 370.00 | 348.60 | 355.00 | 355.00 | - | 21,008 |
| Nov 27, 2025 | 352.00 | 364.00 | 340.00 | 355.00 | 355.00 | 0.85% | 14,077 |
| Nov 26, 2025 | 355.00 | 370.00 | 340.00 | 352.00 | 352.00 | 0.57% | 16,978 |
| Nov 25, 2025 | 370.00 | 370.00 | 343.00 | 350.00 | 350.00 | -1.96% | 26,736 |
| Nov 24, 2025 | 357.00 | 368.00 | 348.00 | 357.00 | 357.00 | - | 4,918 |
| Nov 21, 2025 | 357.00 | 365.13 | 351.60 | 357.00 | 357.00 | - | 2,978 |
| Nov 20, 2025 | 357.00 | 365.13 | 344.00 | 357.00 | 357.00 | 1.42% | 20,819 |
| Nov 19, 2025 | 355.00 | 360.00 | 340.00 | 352.00 | 352.00 | -0.85% | 38,069 |
| Nov 18, 2025 | 355.00 | 363.50 | 340.50 | 355.00 | 355.00 | - | 32,942 |
| Nov 17, 2025 | 355.00 | 370.00 | 342.20 | 355.00 | 355.00 | - | 16,335 |
| Nov 14, 2025 | 355.00 | 370.00 | 345.00 | 355.00 | 355.00 | - | 36,228 |
| Nov 13, 2025 | 355.00 | 370.00 | 358.73 | 355.00 | 355.00 | - | 7,994 |
| Nov 12, 2025 | 355.00 | 369.00 | 358.61 | 355.00 | 355.00 | - | 5,336 |
| Nov 11, 2025 | 350.00 | 368.50 | 354.13 | 355.00 | 355.00 | - | 7,118 |