Churchill China plc (AIM:CHH)
London
· Delayed Price · Currency is GBP · Price in GBX 350.00
0.00 (0.00%)
Apr 28, 2026, 4:14 PM GMT
Churchill China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 350.00 | 352.47 | 335.00 | 350.00 | 350.00 | - | 10,133 |
| Apr 27, 2026 | 350.00 | 365.00 | 341.00 | 350.00 | 350.00 | - | 7,487 |
| Apr 24, 2026 | 352.50 | 365.00 | 330.00 | 350.00 | 350.00 | -0.71% | 18,535 |
| Apr 23, 2026 | 365.00 | 368.00 | 340.00 | 352.50 | 352.50 | -3.42% | 31,240 |
| Apr 22, 2026 | 365.00 | 373.40 | 350.00 | 365.00 | 365.00 | - | 14,804 |
| Apr 21, 2026 | 360.00 | 378.00 | 350.00 | 365.00 | 365.00 | 1.39% | 21,208 |
| Apr 20, 2026 | 355.00 | 370.00 | 345.55 | 360.00 | 360.00 | 1.41% | 37,621 |
| Apr 17, 2026 | 345.00 | 360.00 | 340.00 | 355.00 | 355.00 | 2.90% | 67,914 |
| Apr 16, 2026 | 350.00 | 360.00 | 330.00 | 345.00 | 345.00 | 1.47% | 16,732 |
| Apr 15, 2026 | 330.00 | 360.00 | 320.00 | 340.00 | 340.00 | 3.03% | 506,006 |
| Apr 14, 2026 | 325.00 | 340.00 | 320.00 | 330.00 | 330.00 | 1.54% | 327,393 |
| Apr 13, 2026 | 300.00 | 330.00 | 301.00 | 325.00 | 325.00 | 8.33% | 105,896 |
| Apr 10, 2026 | 300.00 | 320.00 | 280.00 | 300.00 | 300.00 | 0.67% | 45,721 |
| Apr 9, 2026 | 305.00 | 320.00 | 283.00 | 298.00 | 298.00 | -2.30% | 24,460 |
| Apr 8, 2026 | 285.00 | 320.00 | 290.00 | 305.00 | 305.00 | 7.02% | 27,229 |
| Apr 7, 2026 | 290.00 | 300.00 | 276.20 | 285.00 | 285.00 | -1.72% | 24,570 |
| Apr 2, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 290.00 | - | 14,452 |
| Apr 1, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 290.00 | - | 98,390 |
| Mar 31, 2026 | 295.00 | 300.00 | 281.69 | 290.00 | 290.00 | -1.36% | 83,235 |
| Mar 30, 2026 | 300.00 | 300.00 | 290.00 | 294.00 | 294.00 | -2.00% | 26,227 |
| Mar 27, 2026 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | - | 18,790 |
| Mar 26, 2026 | 290.00 | 310.00 | 291.00 | 300.00 | 300.00 | 3.45% | 60,067 |
| Mar 25, 2026 | 300.00 | 320.00 | 286.00 | 290.00 | 290.00 | -3.33% | 47,195 |
| Mar 24, 2026 | 305.00 | 318.00 | 290.00 | 300.00 | 300.00 | -1.64% | 29,315 |
| Mar 23, 2026 | 313.00 | 320.00 | 271.00 | 305.00 | 305.00 | -2.56% | 48,853 |
| Mar 20, 2026 | 320.00 | 330.00 | 306.00 | 313.00 | 313.00 | -2.19% | 32,539 |
| Mar 19, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 37,792 |
| Mar 18, 2026 | 315.00 | 330.00 | 310.00 | 320.00 | 320.00 | 1.59% | 52,658 |
| Mar 17, 2026 | 330.00 | 340.00 | 310.00 | 315.00 | 315.00 | -4.55% | 30,616 |
| Mar 16, 2026 | 330.00 | 340.00 | 320.62 | 330.00 | 330.00 | - | 30,296 |
| Mar 13, 2026 | 342.00 | 350.00 | 330.00 | 330.00 | 330.00 | -2.94% | 47,528 |
| Mar 12, 2026 | 335.00 | 350.00 | 326.00 | 340.00 | 340.00 | 1.49% | 26,221 |
| Mar 11, 2026 | 355.00 | 370.00 | 330.00 | 335.00 | 335.00 | -5.63% | 41,561 |
| Mar 10, 2026 | 345.00 | 370.00 | 340.00 | 355.00 | 355.00 | 2.90% | 15,257 |
| Mar 9, 2026 | 360.00 | 360.00 | 330.00 | 345.00 | 345.00 | -4.17% | 73,316 |
| 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 | 390.00 | 400.00 | 380.00 | 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 | 405.00 | 404.98 | 390.00 | 395.00 | 395.00 | -2.47% | 79,656 |
| 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 | 416.00 | 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% | 32,819 |
| Feb 10, 2026 | 430.00 | 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 | 440.00 | 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 | 380.00 | 450.00 | 362.00 | 445.00 | 445.00 | 12.66% | 47,660 |
| Jan 30, 2026 | 395.00 | 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 | 390.00 | 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 | 380.00 | 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 | 335.00 | 336.50 | 315.00 | 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 | 325.00 | 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 | 340.00 | 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 | 335.00 | 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 | 350.00 | 352.80 | 340.00 | 350.00 | 350.00 | - | 16,306 |
| Dec 9, 2025 | 350.00 | 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 | 355.00 | 359.00 | 340.00 | 350.00 | 350.00 | -1.41% | 8,076 |
| Dec 3, 2025 | 355.00 | 360.00 | 346.00 | 355.00 | 355.00 | - | 11,921 |