Churchill China plc (AIM:CHH)
London · Delayed Price · Currency is GBP · Price in GBX 320.00
-15.00 (-4.48%)
May 8, 2026, 2:52 PM GMT
Churchill China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 331.00 | 350.00 | 320.00 | 320.00 | - | -4.48% | 6,091 |
| May 7, 2026 | 335.00 | 350.00 | 329.10 | 335.00 | 335.00 | - | 16,008 |
| May 6, 2026 | 335.00 | 337.50 | 320.00 | 335.00 | 335.00 | - | 15,188 |
| May 5, 2026 | 335.00 | 348.00 | 330.00 | 335.00 | 335.00 | - | 10,371 |
| May 1, 2026 | 335.00 | 350.00 | 330.50 | 335.00 | 335.00 | - | 23,424 |
| Apr 30, 2026 | 340.00 | 350.00 | 320.00 | 335.00 | 335.00 | -8.47% | 15,748 |
| Apr 29, 2026 | 350.00 | 366.00 | 338.88 | 366.00 | 352.00 | 4.57% | 8,703 |
| Apr 28, 2026 | 350.00 | 352.47 | 335.00 | 350.00 | 336.61 | - | 10,133 |
| Apr 27, 2026 | 350.00 | 365.00 | 341.00 | 350.00 | 336.61 | - | 7,487 |
| Apr 24, 2026 | 352.50 | 365.00 | 330.00 | 350.00 | 336.61 | -0.71% | 18,535 |
| Apr 23, 2026 | 365.00 | 368.00 | 340.00 | 352.50 | 339.02 | -3.42% | 31,240 |
| Apr 22, 2026 | 365.00 | 373.40 | 350.00 | 365.00 | 351.04 | - | 14,804 |
| Apr 21, 2026 | 360.00 | 378.00 | 350.00 | 365.00 | 351.04 | 1.39% | 21,208 |
| Apr 20, 2026 | 355.00 | 370.00 | 345.55 | 360.00 | 346.23 | 1.41% | 37,621 |
| Apr 17, 2026 | 345.00 | 360.00 | 340.00 | 355.00 | 341.42 | 2.90% | 67,914 |
| Apr 16, 2026 | 345.00 | 360.00 | 330.00 | 345.00 | 331.80 | 1.47% | 16,732 |
| Apr 15, 2026 | 330.00 | 360.00 | 320.00 | 340.00 | 326.99 | 3.03% | 506,006 |
| Apr 14, 2026 | 325.00 | 340.00 | 320.00 | 330.00 | 317.38 | 1.54% | 327,393 |
| Apr 13, 2026 | 300.00 | 330.00 | 301.00 | 325.00 | 312.57 | 8.33% | 105,896 |
| Apr 10, 2026 | 300.00 | 320.00 | 280.00 | 300.00 | 288.52 | 0.67% | 45,721 |
| Apr 9, 2026 | 305.00 | 320.00 | 283.00 | 298.00 | 286.60 | -2.30% | 24,460 |
| Apr 8, 2026 | 285.00 | 320.00 | 290.00 | 305.00 | 293.33 | 7.02% | 27,229 |
| Apr 7, 2026 | 290.00 | 300.00 | 276.20 | 285.00 | 274.10 | -1.72% | 24,570 |
| Apr 2, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 278.91 | - | 14,452 |
| Apr 1, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 278.91 | - | 98,390 |
| Mar 31, 2026 | 295.00 | 300.00 | 281.69 | 290.00 | 278.91 | -1.36% | 83,235 |
| Mar 30, 2026 | 300.00 | 300.00 | 290.00 | 294.00 | 282.75 | -2.00% | 26,227 |
| Mar 27, 2026 | 300.00 | 310.00 | 290.00 | 300.00 | 288.52 | - | 18,790 |
| Mar 26, 2026 | 290.00 | 310.00 | 291.00 | 300.00 | 288.52 | 3.45% | 60,067 |
| Mar 25, 2026 | 300.00 | 320.00 | 286.00 | 290.00 | 278.91 | -3.33% | 47,195 |
| Mar 24, 2026 | 305.00 | 318.00 | 290.00 | 300.00 | 288.52 | -1.64% | 29,315 |
| Mar 23, 2026 | 313.00 | 320.00 | 271.00 | 305.00 | 293.33 | -2.56% | 48,853 |
| Mar 20, 2026 | 320.00 | 330.00 | 306.00 | 313.00 | 301.03 | -2.19% | 32,539 |
| Mar 19, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 307.76 | - | 37,792 |
| Mar 18, 2026 | 315.00 | 330.00 | 310.00 | 320.00 | 307.76 | 1.59% | 52,658 |
| Mar 17, 2026 | 330.00 | 340.00 | 310.00 | 315.00 | 302.95 | -4.55% | 30,616 |
| Mar 16, 2026 | 330.00 | 340.00 | 320.62 | 330.00 | 317.38 | - | 30,296 |
| Mar 13, 2026 | 342.00 | 350.00 | 330.00 | 330.00 | 317.38 | -2.94% | 47,528 |
| Mar 12, 2026 | 335.00 | 350.00 | 326.00 | 340.00 | 326.99 | 1.49% | 26,221 |
| Mar 11, 2026 | 355.00 | 370.00 | 330.00 | 335.00 | 322.19 | -5.63% | 41,561 |
| Mar 10, 2026 | 345.00 | 370.00 | 340.00 | 355.00 | 341.42 | 2.90% | 15,257 |
| Mar 9, 2026 | 360.00 | 360.00 | 330.00 | 345.00 | 331.80 | -4.17% | 73,316 |
| Mar 6, 2026 | 365.00 | 370.00 | 351.20 | 360.00 | 346.23 | -2.70% | 14,215 |
| Mar 5, 2026 | 365.00 | 370.00 | 361.70 | 370.00 | 355.85 | 1.37% | 19,943 |
| Mar 4, 2026 | 365.00 | 370.00 | 360.50 | 365.00 | 351.04 | - | 14,019 |
| Mar 3, 2026 | 390.00 | 385.00 | 360.00 | 365.00 | 351.04 | -5.93% | 30,943 |
| Mar 2, 2026 | 390.00 | 400.00 | 380.00 | 388.00 | 373.16 | -0.51% | 18,579 |
| Feb 27, 2026 | 395.00 | 400.00 | 383.00 | 390.00 | 375.08 | -1.27% | 7,694 |
| Feb 26, 2026 | 395.00 | 400.00 | 392.00 | 395.00 | 379.89 | - | 7,139 |
| Feb 25, 2026 | 405.00 | 404.98 | 390.00 | 395.00 | 379.89 | -2.47% | 79,656 |