Yum China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	54.92	55.39	54.57	54.91	54.91	-1.05%	1,243,757
Feb 26, 2026	55.68	56.05	54.42	55.49	55.49	-1.67%	1,187,831
Feb 25, 2026	55.96	56.48	55.64	56.43	56.43	0.77%	1,083,653
Feb 24, 2026	55.30	56.19	55.21	56.00	56.00	1.47%	2,322,968
Feb 23, 2026	54.98	56.51	54.36	55.19	55.19	2.93%	1,714,386
Feb 20, 2026	54.44	54.69	53.33	53.62	53.62	-1.81%	3,644,934
Feb 19, 2026	55.22	55.66	54.37	54.61	54.61	-1.60%	1,537,174
Feb 18, 2026	55.09	55.87	54.81	55.50	55.50	1.06%	985,614
Feb 17, 2026	54.60	55.05	54.18	54.92	54.92	-0.90%	1,752,514
Feb 13, 2026	54.42	55.47	54.29	55.42	55.42	3.30%	1,891,144
Feb 12, 2026	55.94	56.15	53.50	53.65	53.65	-4.37%	2,382,686
Feb 11, 2026	57.00	57.27	56.06	56.10	56.10	-1.79%	1,964,292
Feb 10, 2026	57.64	57.84	56.66	57.12	57.12	-0.66%	1,912,932
Feb 9, 2026	57.23	57.74	56.72	57.50	57.50	-0.78%	2,726,632
Feb 6, 2026	55.00	58.39	55.00	57.95	57.95	4.10%	2,719,133
Feb 5, 2026	54.58	55.84	54.39	55.67	55.67	4.76%	3,443,863
Feb 4, 2026	51.26	53.41	50.40	53.14	53.14	4.73%	2,362,497
Feb 3, 2026	50.25	51.08	50.19	50.74	50.74	0.32%	1,823,846
Feb 2, 2026	48.96	50.61	48.96	50.58	50.58	2.35%	1,272,984
Jan 30, 2026	49.78	50.35	49.26	49.42	49.42	-2.16%	1,362,306
Jan 29, 2026	50.75	51.19	50.17	50.51	50.51	1.10%	975,442
Jan 28, 2026	51.00	51.38	49.94	49.96	49.96	-0.42%	1,266,140
Jan 27, 2026	49.60	50.44	49.54	50.17	50.17	3.15%	1,179,344
Jan 26, 2026	49.39	49.39	48.53	48.64	48.64	-0.90%	1,298,869
Jan 23, 2026	49.03	49.29	48.65	49.08	49.08	-0.59%	1,136,789
Jan 22, 2026	49.00	49.60	48.98	49.37	49.37	1.27%	1,205,610
Jan 21, 2026	48.00	48.83	48.00	48.75	48.75	2.76%	957,519
Jan 20, 2026	47.19	48.20	47.19	47.44	47.44	-0.23%	996,435
Jan 16, 2026	48.18	48.53	47.06	47.55	47.55	-1.33%	1,299,409
Jan 15, 2026	47.51	48.54	47.44	48.19	48.19	2.05%	1,251,298
Jan 14, 2026	48.19	48.31	47.18	47.22	47.22	-1.97%	1,191,044
Jan 13, 2026	48.13	49.00	48.09	48.17	48.17	-0.97%	1,031,872
Jan 12, 2026	48.17	49.30	47.85	48.64	48.64	2.99%	1,017,402
Jan 9, 2026	48.10	48.19	46.91	47.23	47.23	-1.60%	959,718
Jan 8, 2026	47.38	48.09	47.36	48.00	48.00	0.97%	880,116
Jan 7, 2026	48.20	48.42	47.54	47.54	47.54	-0.29%	689,706
Jan 6, 2026	47.02	48.04	47.00	47.68	47.68	1.77%	1,147,779
Jan 5, 2026	47.12	47.46	46.56	46.85	46.85	-2.74%	1,146,732
Jan 2, 2026	48.28	48.47	47.81	48.17	48.17	0.90%	944,927
Dec 31, 2025	47.71	47.97	47.62	47.74	47.74	-0.15%	586,228
Dec 30, 2025	48.22	48.34	47.56	47.81	47.81	-1.46%	975,882
Dec 29, 2025	48.47	48.77	48.03	48.52	48.52	-1.26%	869,260
Dec 26, 2025	49.07	49.43	48.99	49.14	49.14	0.22%	678,408
Dec 24, 2025	48.42	49.23	48.40	49.03	49.03	1.07%	676,103
Dec 23, 2025	48.48	48.72	48.34	48.51	48.51	-0.04%	531,303
Dec 22, 2025	48.21	48.53	48.18	48.53	48.53	0.25%	716,898
Dec 19, 2025	47.99	48.74	47.99	48.41	48.41	0.25%	1,980,624
Dec 18, 2025	47.77	48.57	47.58	48.29	48.29	1.09%	1,097,426
Dec 17, 2025	47.45	48.00	47.36	47.77	47.77	0.82%	1,054,187
Dec 16, 2025	47.53	47.87	47.27	47.38	47.38	-1.33%	1,207,930