Churchill China plc (AIM:CHH)
London · Delayed Price · Currency is GBP · Price in GBX 350.00
-27.50 (-7.28%)
Sep 7, 2026, 4:35 PM GMT
Churchill China Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 361.00 | 370.00 | 357.80 | 358.00 | - | -5.17% | 6,138 |
| Sep 4, 2026 | 362.50 | 374.01 | 365.00 | 377.50 | 377.50 | 4.14% | 9,625 |
| Sep 3, 2026 | 360.00 | 375.00 | 361.10 | 362.50 | 362.50 | 0.69% | 7,944 |
| Sep 2, 2026 | 365.00 | 365.00 | 365.00 | 360.00 | 360.00 | - | 5,777 |
| Sep 1, 2026 | 361.00 | 390.00 | 357.00 | 360.00 | 360.00 | -2.70% | 13,188 |
| Aug 28, 2026 | 370.00 | 390.00 | 350.00 | 370.00 | 370.00 | - | 2,312 |
| Aug 27, 2026 | 370.00 | 379.00 | 361.00 | 370.00 | 370.00 | - | 4,999 |
| Aug 26, 2026 | 365.00 | 390.00 | 365.00 | 370.00 | 370.00 | 1.37% | 5,064 |
| Aug 25, 2026 | 390.00 | 396.85 | 350.12 | 365.00 | 365.00 | -7.59% | 32,013 |
| Aug 24, 2026 | 394.25 | 410.00 | 391.00 | 395.00 | 395.00 | -1.25% | 10,239 |
| Aug 21, 2026 | 406.80 | 405.00 | 405.00 | 400.00 | 400.00 | -1.23% | 11,791 |
| Aug 20, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | - | 7,620 |
| Aug 19, 2026 | 404.00 | 410.00 | 408.00 | 405.00 | 405.00 | -1.22% | 18,009 |
| Aug 18, 2026 | 408.80 | 410.00 | 410.00 | 410.00 | 410.00 | 2.50% | 29,905 |
| 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 |