Churchill China plc (AIM:CHH)
London · Delayed Price · Currency is GBP · Price in GBX 400.00
+5.00 (1.27%)
Aug 17, 2026, 4:39 PM GMT
Churchill China Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 391.00 | 414.00 | 380.00 | 400.00 | 400.00 | 1.27% | 22,074 |
| Aug 14, 2026 | 387.00 | 395.00 | 390.00 | 395.00 | 395.00 | 2.60% | 22,155 |
| Aug 13, 2026 | 374.00 | 400.00 | 370.00 | 385.00 | 385.00 | - | 5,877 |
| Aug 12, 2026 | 390.00 | 400.00 | 370.00 | 385.00 | 385.00 | -1.28% | 16,830 |
| Aug 11, 2026 | 390.00 | 388.50 | 380.00 | 390.00 | 390.00 | - | 4,213 |
| Aug 10, 2026 | 390.00 | 390.00 | 380.50 | 390.00 | 390.00 | - | 14,931 |
| Aug 7, 2026 | 390.00 | 400.00 | 382.00 | 390.00 | 390.00 | - | 18,721 |
| Aug 6, 2026 | 390.00 | 400.00 | 380.20 | 390.00 | 390.00 | - | 11,216 |
| Aug 5, 2026 | 385.00 | 390.00 | 380.00 | 390.00 | 390.00 | 1.30% | 39,902 |
| Aug 4, 2026 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | 1.32% | 11,106 |
| Aug 3, 2026 | 385.00 | 390.00 | 380.00 | 380.00 | 380.00 | -1.30% | 16,444 |
| Jul 31, 2026 | 390.00 | 400.00 | 380.00 | 385.00 | 385.00 | -1.28% | 18,784 |
| Jul 30, 2026 | 400.00 | 420.00 | 383.00 | 390.00 | 390.00 | - | 41,060 |
| Jul 29, 2026 | 393.00 | 400.00 | 393.00 | 390.00 | 390.00 | - | 3,308 |
| Jul 28, 2026 | 391.55 | 400.00 | 380.00 | 390.00 | 390.00 | - | 7,893 |
| Jul 27, 2026 | 400.00 | 400.00 | 375.00 | 390.00 | 390.00 | 0.65% | 20,906 |
| Jul 24, 2026 | 386.53 | 382.00 | 382.00 | 387.50 | 387.50 | - | 23,541 |
| Jul 23, 2026 | 380.00 | 391.25 | 373.50 | 387.50 | 387.50 | 1.97% | 32,727 |
| Jul 22, 2026 | 357.50 | 385.00 | 359.75 | 380.00 | 380.00 | 6.29% | 55,709 |
| Jul 21, 2026 | 342.00 | 365.00 | 349.00 | 357.50 | 357.50 | 4.53% | 45,249 |
| Jul 20, 2026 | 340.00 | 350.00 | 336.00 | 342.00 | 342.00 | 0.59% | 28,053 |
| Jul 17, 2026 | 340.00 | 350.18 | 340.00 | 340.00 | 340.00 | - | 154,406 |
| Jul 16, 2026 | 340.00 | 350.00 | 339.52 | 340.00 | 340.00 | - | 14,044 |
| Jul 15, 2026 | 340.00 | 343.00 | 339.00 | 340.00 | 340.00 | - | 7,992 |
| Jul 14, 2026 | 340.00 | 345.40 | 330.00 | 340.00 | 340.00 | - | 7,543 |
| Jul 13, 2026 | 344.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 43,908 |
| Jul 10, 2026 | 340.00 | 344.90 | 330.00 | 340.00 | 340.00 | - | 47,642 |
| Jul 9, 2026 | 340.00 | 345.00 | 335.00 | 340.00 | 340.00 | - | 44,235 |
| Jul 8, 2026 | 340.00 | 340.00 | 332.85 | 340.00 | 340.00 | - | 10,060 |
| Jul 7, 2026 | 340.00 | 350.00 | 332.00 | 340.00 | 340.00 | - | 92,091 |
| Jul 6, 2026 | 340.00 | 345.00 | 330.00 | 340.00 | 340.00 | - | 14,573 |
| Jul 3, 2026 | 340.00 | 350.00 | 332.85 | 340.00 | 340.00 | - | 39,810 |
| Jul 2, 2026 | 340.00 | 343.00 | 330.20 | 340.00 | 340.00 | - | 32,635 |
| Jul 1, 2026 | 340.00 | 342.70 | 333.00 | 340.00 | 340.00 | - | 4,927 |
| Jun 30, 2026 | 340.00 | 341.90 | 332.33 | 340.00 | 340.00 | - | 17,783 |
| Jun 29, 2026 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 25,488 |
| Jun 26, 2026 | 340.00 | 350.00 | 343.40 | 340.00 | 340.00 | - | 5,563 |
| Jun 25, 2026 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 40,378 |
| Jun 24, 2026 | 340.00 | 350.00 | 338.00 | 340.00 | 340.00 | - | 79,231 |
| Jun 23, 2026 | 336.20 | 350.00 | 336.20 | 340.00 | 340.00 | - | 25,695 |
| Jun 22, 2026 | 340.00 | 345.00 | 335.70 | 340.00 | 340.00 | - | 12,946 |
| Jun 19, 2026 | 340.00 | 339.49 | 330.00 | 340.00 | 340.00 | - | 1,640 |
| Jun 18, 2026 | 340.00 | 350.00 | 335.52 | 340.00 | 340.00 | - | 14,176 |
| Jun 17, 2026 | 340.00 | 340.00 | 335.52 | 340.00 | 340.00 | - | 59,051 |
| Jun 16, 2026 | 338.00 | 345.00 | 330.00 | 340.00 | 340.00 | - | 15,964 |
| Jun 15, 2026 | 340.00 | 340.00 | 330.00 | 340.00 | 340.00 | - | 35,197 |
| Jun 12, 2026 | 340.00 | 350.00 | 332.70 | 340.00 | 340.00 | - | 3,531 |
| Jun 11, 2026 | 340.00 | 340.00 | 330.00 | 340.00 | 340.00 | - | 43,044 |
| Jun 10, 2026 | 335.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 66,759 |
| Jun 9, 2026 | 340.00 | 347.00 | 330.00 | 340.00 | 340.00 | - | 63,577 |