Churchill China plc (AIM:CHH)
London
· Delayed Price · Currency is GBP · Price in GBX 350.00
0.00 (0.00%)
At close: Dec 5, 2025
Churchill China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 360.00 | 360.00 | 341.20 | 342.20 | - | -2.23% | 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 |
| Oct 14, 2025 | 385.00 | 400.00 | 385.33 | 385.00 | 385.00 | - | 9,516 |
| Oct 13, 2025 | 390.00 | 400.00 | 370.00 | 385.00 | 385.00 | -1.28% | 15,214 |
| Oct 10, 2025 | 390.00 | 394.99 | 382.65 | 390.00 | 390.00 | - | 9,891 |
| Oct 9, 2025 | 385.00 | 398.00 | 380.00 | 390.00 | 390.00 | 1.30% | 6,896 |
| Oct 8, 2025 | 385.00 | 390.00 | 381.13 | 385.00 | 385.00 | - | 10,470 |
| Oct 7, 2025 | 390.00 | 400.00 | 380.00 | 385.00 | 385.00 | -1.28% | 21,834 |
| Oct 6, 2025 | 395.00 | 410.00 | 380.00 | 390.00 | 390.00 | -1.27% | 12,907 |
| Oct 3, 2025 | 395.00 | 405.50 | 393.13 | 395.00 | 395.00 | - | 8,674 |
| Oct 2, 2025 | 395.00 | 405.00 | 380.00 | 395.00 | 395.00 | - | 9,644 |
| Oct 1, 2025 | 395.00 | 410.00 | 380.00 | 395.00 | 395.00 | - | 11,536 |
| Sep 30, 2025 | 395.00 | 410.00 | 392.00 | 395.00 | 395.00 | - | 8,276 |
| Sep 29, 2025 | 395.00 | 410.00 | 380.00 | 395.00 | 395.00 | - | 6,091 |
| Sep 26, 2025 | 395.00 | 410.00 | 396.50 | 395.00 | 395.00 | - | 7,339 |
| Sep 25, 2025 | 395.00 | 410.00 | 381.00 | 395.00 | 395.00 | - | 6,162 |
| Sep 24, 2025 | 410.00 | 420.00 | 390.50 | 395.00 | 395.00 | -3.66% | 13,081 |
| Sep 23, 2025 | 415.00 | 430.00 | 403.00 | 410.00 | 410.00 | -1.20% | 6,876 |
| Sep 22, 2025 | 415.00 | 430.00 | 402.40 | 415.00 | 415.00 | - | 15,516 |
| Sep 19, 2025 | 420.00 | 430.00 | 401.80 | 415.00 | 415.00 | -1.19% | 19,271 |
| Sep 18, 2025 | 430.00 | 428.00 | 410.00 | 420.00 | 420.00 | -2.33% | 35,192 |
| Sep 17, 2025 | 435.00 | 430.00 | 420.00 | 430.00 | 430.00 | -1.15% | 50,945 |
| Sep 16, 2025 | 435.00 | 436.50 | 430.00 | 435.00 | 435.00 | - | 2,295 |
| Sep 15, 2025 | 430.00 | 440.00 | 420.00 | 435.00 | 435.00 | 1.16% | 61,523 |
| Sep 12, 2025 | 425.00 | 436.00 | 423.61 | 430.00 | 430.00 | 1.18% | 10,186 |
| Sep 11, 2025 | 417.00 | 430.00 | 400.00 | 425.00 | 425.00 | -0.47% | 32,972 |
| Sep 10, 2025 | 430.00 | 440.00 | 422.00 | 427.00 | 420.00 | -0.70% | 57,208 |
| Sep 9, 2025 | 430.00 | 428.50 | 420.60 | 430.00 | 422.95 | - | 68,790 |
| Sep 8, 2025 | 430.00 | 440.00 | 420.00 | 430.00 | 422.95 | - | 13,151 |
| Sep 5, 2025 | 430.00 | 440.00 | 420.00 | 430.00 | 422.95 | - | 5,292 |
| Sep 4, 2025 | 425.00 | 435.00 | 418.61 | 430.00 | 422.95 | 1.18% | 84,509 |
| Sep 3, 2025 | 410.00 | 440.00 | 400.00 | 425.00 | 418.03 | -1.16% | 32,739 |
| Sep 2, 2025 | 430.00 | 429.00 | 420.00 | 430.00 | 422.95 | - | 6,777 |
| Sep 1, 2025 | 430.00 | 440.00 | 420.00 | 430.00 | 422.95 | - | 6,358 |
| Aug 29, 2025 | 430.00 | 440.00 | 420.00 | 430.00 | 422.95 | - | 11,289 |
| Aug 28, 2025 | 430.00 | 440.00 | 423.60 | 430.00 | 422.95 | - | 14,253 |
| Aug 27, 2025 | 430.00 | 435.00 | 420.00 | 430.00 | 422.95 | - | 4,335 |
| Aug 26, 2025 | 430.00 | 440.00 | 425.33 | 430.00 | 422.95 | - | 1,595 |
| Aug 22, 2025 | 430.00 | 440.00 | 425.15 | 430.00 | 422.95 | - | 9,871 |
| Aug 21, 2025 | 430.00 | 440.00 | 422.00 | 430.00 | 422.95 | -1.15% | 5,035 |
| Aug 20, 2025 | 440.00 | 439.70 | 430.00 | 435.00 | 427.87 | -1.14% | 10,932 |
| Aug 19, 2025 | 440.00 | 439.90 | 432.50 | 440.00 | 432.79 | - | 8,528 |
| Aug 18, 2025 | 440.00 | 450.00 | 435.00 | 440.00 | 432.79 | - | 2,230 |
| Aug 15, 2025 | 440.00 | 450.00 | 432.00 | 440.00 | 432.79 | -1.12% | 8,276 |
| Aug 14, 2025 | 445.00 | 449.45 | 440.00 | 445.00 | 437.70 | - | 7,330 |
| Aug 13, 2025 | 430.00 | 450.00 | 420.00 | 445.00 | 437.70 | 3.49% | 13,458 |
| Aug 12, 2025 | 425.00 | 440.00 | 420.00 | 430.00 | 422.95 | 1.18% | 7,273 |
| Aug 11, 2025 | 420.00 | 440.00 | 419.00 | 425.00 | 418.03 | 1.19% | 85,797 |
| Aug 8, 2025 | 415.00 | 430.00 | 408.00 | 420.00 | 413.11 | 2.44% | 13,918 |
| Aug 7, 2025 | 408.00 | 420.00 | 405.66 | 410.00 | 403.28 | 0.49% | 22,631 |
| Aug 6, 2025 | 408.00 | 420.00 | 397.30 | 408.00 | 401.31 | - | 17,837 |
| Aug 5, 2025 | 403.00 | 420.00 | 400.00 | 408.00 | 401.31 | 1.24% | 15,360 |
| Aug 4, 2025 | 420.00 | 430.00 | 400.00 | 403.00 | 396.39 | -4.05% | 33,443 |
| Aug 1, 2025 | 420.00 | 430.00 | 413.53 | 420.00 | 413.11 | - | 14,048 |
| Jul 31, 2025 | 430.00 | 430.00 | 413.33 | 420.00 | 413.11 | -2.33% | 45,534 |
| Jul 30, 2025 | 430.00 | 440.00 | 418.00 | 430.00 | 422.95 | - | 9,991 |
| Jul 29, 2025 | 440.00 | 440.40 | 420.50 | 430.00 | 422.95 | -2.27% | 30,521 |
| Jul 28, 2025 | 450.00 | 470.00 | 433.20 | 440.00 | 432.79 | -2.22% | 26,626 |
| Jul 25, 2025 | 450.00 | 470.00 | 430.00 | 450.00 | 442.62 | - | 20,823 |
| Jul 24, 2025 | 445.00 | 460.00 | 432.50 | 450.00 | 442.62 | 1.12% | 35,456 |
| Jul 23, 2025 | 430.00 | 455.50 | 421.53 | 445.00 | 437.70 | 3.49% | 35,066 |
| Jul 22, 2025 | 450.00 | 452.40 | 423.33 | 430.00 | 422.95 | -4.44% | 36,794 |
| Jul 21, 2025 | 465.00 | 475.00 | 435.00 | 450.00 | 442.62 | -3.23% | 80,760 |
| Jul 18, 2025 | 470.00 | 480.00 | 450.60 | 465.00 | 457.38 | -3.13% | 28,342 |