LON:CHIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.51	15.57	15.38	15.38	-	-1.71%	20
Sep 22, 2026	15.70	15.70	15.59	15.65	15.65	0.58%	814
Sep 21, 2026	15.60	15.66	15.60	15.56	15.56	1.29%	36
Sep 18, 2026	15.49	15.49	15.40	15.36	15.36	0.76%	28
Sep 17, 2026	15.27	15.34	15.19	15.25	15.25	0.04%	136
Sep 16, 2026	15.37	15.32	15.32	15.24	15.24	0.34%	14
Sep 15, 2026	15.27	15.23	15.23	15.19	15.19	-0.42%	12
Sep 14, 2026	15.35	15.19	15.19	15.25	15.25	-0.27%	17
Sep 11, 2026	15.41	15.41	15.34	15.29	15.29	-0.39%	3
Sep 10, 2026	15.54	15.37	15.35	15.35	15.35	-0.65%	32
Sep 9, 2026	15.59	15.65	15.48	15.46	15.46	-0.35%	103
Sep 8, 2026	15.62	15.58	15.58	15.51	15.51	-0.08%	26
Sep 7, 2026	15.65	15.66	15.46	15.52	15.52	-0.35%	49
Sep 4, 2026	15.57	15.60	15.57	15.58	15.58	0.26%	68
Sep 3, 2026	15.67	15.67	15.47	15.54	15.54	-0.38%	307
Sep 2, 2026	15.60	15.55	15.49	15.60	15.60	-0.62%	270
Sep 1, 2026	15.70	15.96	15.57	15.69	15.69	-0.94%	1,021
Aug 28, 2026	15.97	15.97	15.73	15.84	15.84	-0.01%	32
Aug 27, 2026	16.00	16.00	15.70	15.85	15.85	0.62%	54
Aug 26, 2026	15.91	15.91	15.70	15.75	15.75	0.48%	793
Aug 25, 2026	15.69	15.71	15.50	15.67	15.67	0.32%	91
Aug 24, 2026	15.73	15.73	15.66	15.62	15.62	-1.72%	51
Aug 21, 2026	16.13	15.96	15.82	15.90	15.90	0.67%	671
Aug 20, 2026	15.88	15.89	15.89	15.79	15.79	0.12%	61
Aug 19, 2026	15.85	15.76	15.76	15.77	15.77	-1.54%	36
Aug 18, 2026	16.27	16.27	15.96	16.02	16.02	-0.20%	5
Aug 17, 2026	16.19	16.19	16.06	16.05	16.05	1.36%	23
Aug 14, 2026	15.66	15.90	15.66	15.84	15.84	0.02%	10
Aug 13, 2026	16.00	15.93	15.92	15.83	15.83	-0.93%	4,453
Aug 12, 2026	16.05	16.16	15.76	15.98	15.98	0.21%	35
Aug 11, 2026	16.03	16.09	15.85	15.95	15.95	-0.82%	160
Aug 10, 2026	16.11	16.23	16.05	16.08	16.08	-0.53%	44,953
Aug 7, 2026	16.24	16.24	16.09	16.17	16.17	1.69%	2,011
Aug 6, 2026	15.97	15.97	15.83	15.90	15.90	0.18%	4
Aug 5, 2026	15.86	16.06	15.80	15.87	15.87	1.30%	205
Aug 4, 2026	15.78	15.78	15.52	15.66	15.66	1.20%	2,521
Aug 3, 2026	15.55	15.62	15.42	15.48	15.48	-0.70%	107
Jul 31, 2026	15.54	15.72	15.48	15.59	15.59	0.63%	746
Jul 30, 2026	15.51	15.56	15.40	15.49	15.49	-0.14%	1,724
Jul 29, 2026	15.69	15.69	15.48	15.51	15.51	0.29%	650
Jul 28, 2026	15.44	15.48	15.32	15.47	15.47	-1.38%	1,246
Jul 27, 2026	15.82	15.82	15.60	15.68	15.68	0.89%	25
Jul 24, 2026	15.58	15.66	15.28	15.55	15.55	-0.44%	746
Jul 23, 2026	15.90	15.90	15.64	15.61	15.61	-0.55%	15
Jul 22, 2026	15.78	15.79	15.62	15.70	15.70	-0.13%	77
Jul 21, 2026	15.88	15.98	15.72	15.72	15.72	1.81%	57
Jul 20, 2026	15.52	15.48	15.37	15.44	15.44	1.72%	349
Jul 17, 2026	15.26	15.33	15.04	15.18	15.18	-3.81%	342
Jul 16, 2026	15.90	15.85	15.82	15.78	15.78	-1.12%	382
Jul 15, 2026	15.93	16.06	15.93	15.96	15.96	-0.28%	1,762