Churchill China plc (AIM:CHH)
London · Delayed Price · Currency is GBP · Price in GBX 350.00
0.00 (0.00%)
At close: Dec 5, 2025
Churchill China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 350.00 | 360.00 | 342.63 | 355.00 | 355.00 | 1.43% | 16,588 |
| Nov 7, 2025 | 350.00 | 360.00 | 351.80 | 350.00 | 350.00 | - | 619 |
| Nov 6, 2025 | 355.00 | 360.00 | 348.80 | 350.00 | 350.00 | -1.41% | 33,957 |
| Nov 5, 2025 | 360.00 | 362.00 | 350.00 | 355.00 | 355.00 | -1.39% | 20,169 |
| Nov 4, 2025 | 370.00 | 367.00 | 357.70 | 360.00 | 360.00 | -2.70% | 21,248 |
| Nov 3, 2025 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 4,684 |
| Oct 31, 2025 | 370.00 | 372.00 | 363.00 | 370.00 | 370.00 | - | 9,645 |
| Oct 30, 2025 | 380.00 | 382.00 | 361.66 | 370.00 | 370.00 | -1.07% | 10,493 |
| Oct 29, 2025 | 378.00 | 383.99 | 367.20 | 374.00 | 374.00 | -1.06% | 20,236 |
| Oct 28, 2025 | 375.00 | 389.50 | 360.00 | 378.00 | 378.00 | 0.80% | 19,964 |
| Oct 27, 2025 | 375.00 | 390.00 | 360.00 | 375.00 | 375.00 | - | 13,237 |
| Oct 24, 2025 | 375.00 | 390.00 | 368.00 | 375.00 | 375.00 | - | 16,640 |
| Oct 23, 2025 | 355.00 | 390.00 | 360.00 | 375.00 | 375.00 | 5.63% | 15,923 |
| Oct 22, 2025 | 345.00 | 360.00 | 347.00 | 355.00 | 355.00 | 2.90% | 34,259 |
| Oct 21, 2025 | 363.00 | 370.00 | 342.50 | 345.00 | 345.00 | -4.96% | 45,430 |
| Oct 20, 2025 | 385.00 | 400.00 | 366.00 | 363.00 | 363.00 | -5.71% | 17,216 |
| Oct 17, 2025 | 385.00 | 400.00 | 370.52 | 385.00 | 385.00 | - | 19,214 |
| Oct 16, 2025 | 390.00 | 395.00 | 380.00 | 385.00 | 385.00 | -1.28% | 19,268 |
| Oct 15, 2025 | 385.00 | 400.00 | 387.00 | 390.00 | 390.00 | 1.30% | 10,294 |
| Oct 14, 2025 | 385.00 | 400.00 | 385.33 | 385.00 | 385.00 | - | 9,516 |
| Oct 13, 2025 | 390.00 | 400.00 | 370.00 | 385.00 | 385.00 | -1.28% | 15,214 |
| Oct 10, 2025 | 390.00 | 394.99 | 382.65 | 390.00 | 390.00 | - | 9,891 |
| Oct 9, 2025 | 385.00 | 398.00 | 380.00 | 390.00 | 390.00 | 1.30% | 6,896 |
| Oct 8, 2025 | 385.00 | 390.00 | 381.13 | 385.00 | 385.00 | - | 10,470 |
| Oct 7, 2025 | 390.00 | 400.00 | 380.00 | 385.00 | 385.00 | -1.28% | 21,834 |
| Oct 6, 2025 | 395.00 | 410.00 | 380.00 | 390.00 | 390.00 | -1.27% | 12,907 |
| Oct 3, 2025 | 395.00 | 405.50 | 393.13 | 395.00 | 395.00 | - | 8,674 |
| Oct 2, 2025 | 395.00 | 405.00 | 380.00 | 395.00 | 395.00 | - | 9,644 |
| Oct 1, 2025 | 395.00 | 410.00 | 380.00 | 395.00 | 395.00 | - | 11,536 |
| Sep 30, 2025 | 395.00 | 410.00 | 392.00 | 395.00 | 395.00 | - | 8,276 |
| Sep 29, 2025 | 395.00 | 410.00 | 380.00 | 395.00 | 395.00 | - | 6,091 |