Churchill China plc (AIM:CHH)
London
· Delayed Price · Currency is GBP · Price in GBX 345.00
-15.00 (-4.17%)
At close: Mar 9, 2026
Churchill China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 365.00 | 370.00 | 351.20 | 360.00 | 360.00 | -2.70% | 14,215 |
| Mar 5, 2026 | 365.00 | 370.00 | 361.70 | 370.00 | 370.00 | 1.37% | 19,943 |
| Mar 4, 2026 | 365.00 | 370.00 | 360.50 | 365.00 | 365.00 | - | 14,019 |
| Mar 3, 2026 | 390.00 | 385.00 | 360.00 | 365.00 | 365.00 | -5.93% | 30,943 |
| Mar 2, 2026 | 386.55 | 388.00 | 388.00 | 388.00 | 388.00 | -0.51% | 18,579 |
| Feb 27, 2026 | 395.00 | 400.00 | 383.00 | 390.00 | 390.00 | -1.27% | 7,694 |
| Feb 26, 2026 | 395.00 | 400.00 | 392.00 | 395.00 | 395.00 | - | 7,139 |
| Feb 25, 2026 | 403.00 | 404.98 | 390.00 | 395.00 | 395.00 | -2.47% | 19,656 |
| Feb 24, 2026 | 410.00 | 410.00 | 400.00 | 405.00 | 405.00 | - | 17,878 |
| Feb 23, 2026 | 400.00 | 420.00 | 392.00 | 405.00 | 405.00 | -0.25% | 9,708 |
| Feb 20, 2026 | 390.00 | 410.00 | 388.10 | 406.00 | 406.00 | 4.10% | 14,436 |
| Feb 19, 2026 | 405.00 | 410.00 | 385.00 | 390.00 | 390.00 | -3.70% | 16,393 |
| Feb 18, 2026 | 420.00 | 420.00 | 402.50 | 405.00 | 405.00 | -3.57% | 10,599 |
| Feb 17, 2026 | 425.00 | 430.00 | 412.00 | 420.00 | 420.00 | -1.18% | 17,022 |
| Feb 16, 2026 | 425.00 | 440.00 | 414.50 | 425.00 | 425.00 | - | 20,604 |
| Feb 13, 2026 | 410.40 | 440.00 | 410.40 | 425.00 | 425.00 | 2.16% | 20,565 |
| Feb 12, 2026 | 420.00 | 430.00 | 405.36 | 416.00 | 416.00 | -0.95% | 18,959 |
| Feb 11, 2026 | 421.00 | 450.00 | 413.00 | 420.00 | 420.00 | -3.45% | 32,319 |
| Feb 10, 2026 | 433.00 | 440.00 | 420.00 | 435.00 | 435.00 | 1.16% | 9,693 |
| Feb 9, 2026 | 430.00 | 438.00 | 422.00 | 430.00 | 430.00 | - | 18,100 |
| Feb 6, 2026 | 435.00 | 440.00 | 420.00 | 430.00 | 430.00 | -1.15% | 13,043 |
| Feb 5, 2026 | 437.00 | 440.00 | 430.00 | 435.00 | 435.00 | - | 24,432 |
| Feb 4, 2026 | 435.00 | 450.00 | 420.00 | 435.00 | 435.00 | - | 29,723 |
| Feb 3, 2026 | 445.00 | 460.00 | 420.00 | 435.00 | 435.00 | -2.25% | 17,189 |
| Feb 2, 2026 | 368.00 | 450.00 | 362.00 | 445.00 | 445.00 | 12.66% | 47,660 |
| Jan 30, 2026 | 386.75 | 410.00 | 380.00 | 395.00 | 395.00 | - | 19,015 |
| Jan 29, 2026 | 393.00 | 409.70 | 386.55 | 395.00 | 395.00 | 0.51% | 23,890 |
| Jan 28, 2026 | 400.00 | 404.70 | 380.00 | 393.00 | 393.00 | 0.77% | 7,901 |
| Jan 27, 2026 | 395.00 | 410.00 | 380.00 | 390.00 | 390.00 | -1.27% | 55,113 |
| Jan 26, 2026 | 398.00 | 406.99 | 376.00 | 395.00 | 395.00 | 3.95% | 14,121 |
| Jan 23, 2026 | 365.00 | 400.00 | 368.21 | 380.00 | 380.00 | 4.11% | 11,677 |
| Jan 22, 2026 | 361.00 | 380.00 | 352.00 | 365.00 | 365.00 | 1.11% | 10,080 |
| Jan 21, 2026 | 345.00 | 370.00 | 342.60 | 361.00 | 361.00 | 4.64% | 47,555 |
| Jan 20, 2026 | 330.00 | 350.00 | 310.00 | 345.00 | 345.00 | 4.55% | 21,235 |
| Jan 19, 2026 | 335.00 | 350.00 | 312.00 | 330.00 | 330.00 | -1.49% | 12,146 |
| Jan 16, 2026 | 330.00 | 349.00 | 320.00 | 335.00 | 335.00 | 1.52% | 18,577 |
| Jan 15, 2026 | 315.00 | 334.00 | 320.55 | 330.00 | 330.00 | 1.85% | 8,144 |
| Jan 14, 2026 | 336.50 | 324.00 | 324.00 | 324.00 | 324.00 | -3.28% | 32,761 |
| Jan 13, 2026 | 335.00 | 350.00 | 325.33 | 335.00 | 335.00 | - | 2,466 |
| Jan 12, 2026 | 335.00 | 348.20 | 321.80 | 335.00 | 335.00 | 1.52% | 12,310 |
| Jan 9, 2026 | 324.52 | 336.00 | 324.52 | 330.00 | 330.00 | 1.54% | 21,619 |
| Jan 8, 2026 | 332.00 | 340.00 | 310.00 | 325.00 | 325.00 | -2.11% | 52,189 |
| Jan 7, 2026 | 336.00 | 340.00 | 322.20 | 332.00 | 332.00 | -1.19% | 31,238 |
| Jan 6, 2026 | 336.00 | 342.00 | 330.00 | 336.00 | 336.00 | - | 4,989 |
| Jan 5, 2026 | 336.00 | 342.00 | 330.00 | 336.00 | 336.00 | 0.30% | 31,284 |
| Jan 2, 2026 | 340.00 | 350.00 | 330.00 | 335.00 | 335.00 | -1.47% | 6,467 |
| Dec 31, 2025 | 335.55 | 345.80 | 335.55 | 340.00 | 340.00 | - | 3,102 |
| Dec 30, 2025 | 340.00 | 350.00 | 335.45 | 340.00 | 340.00 | - | 6,457 |
| Dec 29, 2025 | 340.00 | 347.00 | 330.00 | 340.00 | 340.00 | - | 6,409 |
| Dec 24, 2025 | 335.00 | 342.00 | 330.00 | 340.00 | 340.00 | 1.49% | 6,183 |
| Dec 23, 2025 | 335.00 | 340.00 | 331.75 | 335.00 | 335.00 | - | 11,230 |
| Dec 22, 2025 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | - | 17,349 |
| Dec 19, 2025 | 335.00 | 340.00 | 323.00 | 335.00 | 335.00 | - | 20,234 |
| Dec 18, 2025 | 335.00 | 340.00 | 330.00 | 335.00 | 335.00 | - | 12,806 |
| Dec 17, 2025 | 340.00 | 350.00 | 325.00 | 335.00 | 335.00 | -1.47% | 18,406 |
| Dec 16, 2025 | 339.90 | 344.40 | 333.75 | 340.00 | 340.00 | 1.49% | 9,831 |
| Dec 15, 2025 | 345.00 | 347.80 | 330.00 | 335.00 | 335.00 | -2.90% | 21,997 |
| Dec 12, 2025 | 350.00 | 352.40 | 340.20 | 345.00 | 345.00 | -1.43% | 10,863 |
| Dec 11, 2025 | 350.00 | 360.00 | 341.00 | 350.00 | 350.00 | - | 10,632 |
| Dec 10, 2025 | 352.80 | 352.80 | 340.00 | 350.00 | 350.00 | - | 16,306 |
| Dec 9, 2025 | 353.00 | 354.00 | 340.00 | 350.00 | 350.00 | - | 5,083 |
| Dec 8, 2025 | 350.00 | 360.00 | 342.60 | 350.00 | 350.00 | - | 12,324 |
| 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 |