Yum China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	41.63	41.74	41.10	41.47	41.47	0.85%	1,464,155
Sep 18, 2026	41.21	41.42	41.04	41.12	41.12	-0.56%	1,457,513
Sep 17, 2026	41.68	41.83	41.34	41.35	41.35	-0.02%	1,437,668
Sep 16, 2026	41.80	42.00	41.33	41.36	41.36	-0.79%	1,125,106
Sep 15, 2026	42.41	42.41	41.64	41.69	41.69	-2.62%	1,235,445
Sep 14, 2026	42.21	42.87	42.21	42.81	42.81	1.16%	776,849
Sep 11, 2026	42.59	42.98	42.32	42.32	42.32	0.07%	1,312,889
Sep 10, 2026	42.74	42.80	42.23	42.29	42.29	-0.68%	1,397,129
Sep 9, 2026	43.14	43.41	42.34	42.58	42.58	-1.75%	1,543,984
Sep 8, 2026	43.46	43.89	43.29	43.34	43.34	-0.60%	1,595,145
Sep 4, 2026	43.74	43.94	43.56	43.60	43.60	-0.21%	798,789
Sep 3, 2026	44.30	44.40	43.24	43.69	43.69	-2.37%	1,422,236
Sep 2, 2026	44.89	45.76	44.73	44.75	44.75	-0.29%	1,202,061
Sep 1, 2026	44.53	45.10	44.48	44.88	44.88	0.61%	1,109,549
Aug 31, 2026	44.79	45.05	44.46	44.61	44.61	-0.91%	2,238,544
Aug 28, 2026	45.29	45.51	44.77	45.02	45.02	0.24%	1,139,250
Aug 27, 2026	45.80	46.97	44.67	44.91	44.91	-4.22%	2,885,847
Aug 26, 2026	47.73	48.13	47.09	47.18	46.89	-2.86%	2,332,879
Aug 25, 2026	48.20	48.59	47.65	48.57	48.27	-0.72%	1,856,982
Aug 24, 2026	48.34	48.92	47.05	48.92	48.62	-1.21%	1,742,173
Aug 21, 2026	48.99	49.73	48.89	49.52	49.22	1.31%	972,015
Aug 20, 2026	48.00	48.98	47.78	48.88	48.58	2.73%	1,366,411
Aug 19, 2026	47.03	47.91	47.03	47.58	47.29	1.54%	1,552,131
Aug 18, 2026	46.82	47.30	46.71	46.86	46.57	-0.59%	854,565
Aug 17, 2026	47.35	47.39	46.84	47.14	46.85	-0.95%	1,282,689
Aug 14, 2026	47.23	47.67	47.07	47.59	47.30	0.74%	722,184
Aug 13, 2026	48.05	48.33	47.21	47.24	46.95	-1.38%	1,771,935
Aug 12, 2026	47.50	47.95	47.50	47.90	47.61	0.65%	1,436,862
Aug 11, 2026	47.34	47.79	47.13	47.59	47.30	-1.25%	1,046,079
Aug 10, 2026	47.63	48.26	47.63	48.19	47.89	0.98%	939,909
Aug 7, 2026	47.99	48.45	47.49	47.72	47.43	-0.98%	1,375,904
Aug 6, 2026	47.88	48.24	47.69	48.19	47.89	1.45%	1,343,718
Aug 5, 2026	48.32	48.39	47.46	47.50	47.21	-0.77%	1,206,877
Aug 4, 2026	47.88	48.19	47.58	47.87	47.58	-0.99%	1,698,412
Aug 3, 2026	48.80	49.11	47.97	48.35	48.05	0.35%	1,763,108
Jul 31, 2026	47.24	48.47	47.07	48.18	47.88	3.68%	3,062,839
Jul 30, 2026	47.48	48.49	45.78	46.47	46.18	1.35%	2,204,110
Jul 29, 2026	45.94	46.40	45.67	45.85	45.57	0.70%	2,236,334
Jul 28, 2026	45.50	46.16	45.35	45.53	45.25	1.81%	1,924,233
Jul 27, 2026	44.08	44.86	44.08	44.72	44.45	3.04%	1,573,098
Jul 24, 2026	43.31	43.59	42.88	43.40	43.13	0.67%	1,362,944
Jul 23, 2026	43.25	43.56	42.86	43.11	42.85	-0.71%	1,716,637
Jul 22, 2026	42.73	43.50	42.60	43.42	43.15	1.52%	1,475,844
Jul 21, 2026	43.83	44.00	42.70	42.77	42.51	-2.64%	1,899,327
Jul 20, 2026	44.32	44.58	43.75	43.93	43.66	0.14%	1,169,197
Jul 17, 2026	44.47	44.63	43.68	43.87	43.60	-1.04%	1,344,050
Jul 16, 2026	44.15	44.61	44.15	44.33	44.06	2.69%	1,102,762
Jul 15, 2026	43.33	44.16	43.05	43.17	42.90	-0.30%	1,630,760
Jul 14, 2026	44.54	44.62	43.15	43.30	43.03	-1.37%	2,486,325
Jul 13, 2026	43.92	44.41	43.76	43.90	43.63	2.05%	2,001,889