Yum China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	47.34	47.79	47.13	47.59	47.59	-1.25%	1,045,882
Aug 10, 2026	47.63	48.26	47.63	48.19	48.19	0.98%	939,896
Aug 7, 2026	47.99	48.45	47.49	47.72	47.72	-0.98%	1,375,757
Aug 6, 2026	47.88	48.24	47.69	48.19	48.19	1.45%	1,248,471
Aug 5, 2026	48.32	48.39	47.46	47.50	47.50	-0.77%	1,111,263
Aug 4, 2026	47.88	48.19	47.58	47.87	47.87	-0.99%	1,698,005
Aug 3, 2026	48.80	49.11	47.97	48.35	48.35	0.35%	1,763,021
Jul 31, 2026	47.24	48.47	47.07	48.18	48.18	3.68%	2,963,964
Jul 30, 2026	47.48	48.49	45.78	46.47	46.47	1.35%	2,186,212
Jul 29, 2026	45.94	46.40	45.67	45.85	45.85	0.70%	2,235,422
Jul 28, 2026	45.50	46.16	45.35	45.53	45.53	1.81%	1,908,955
Jul 27, 2026	44.08	44.86	44.08	44.72	44.72	3.04%	1,569,702
Jul 24, 2026	43.31	43.59	42.88	43.40	43.40	0.67%	1,362,942
Jul 23, 2026	43.25	43.56	42.86	43.11	43.11	-0.71%	1,696,604
Jul 22, 2026	42.73	43.50	42.60	43.42	43.42	1.52%	1,475,840
Jul 21, 2026	43.83	44.00	42.70	42.77	42.77	-2.64%	1,898,970
Jul 20, 2026	44.32	44.58	43.75	43.93	43.93	0.14%	1,133,655
Jul 17, 2026	44.47	44.63	43.68	43.87	43.87	-1.04%	1,344,044
Jul 16, 2026	44.15	44.61	44.15	44.33	44.33	2.69%	1,088,484
Jul 15, 2026	43.33	44.16	43.05	43.17	43.17	-0.30%	1,584,405
Jul 14, 2026	44.54	44.62	43.15	43.30	43.30	-1.37%	2,486,255
Jul 13, 2026	43.92	44.41	43.76	43.90	43.90	2.05%	1,998,374
Jul 10, 2026	43.20	43.55	42.98	43.02	43.02	1.68%	1,328,453
Jul 9, 2026	42.29	42.45	41.96	42.31	42.31	-0.96%	1,662,359
Jul 8, 2026	43.12	43.17	42.67	42.72	42.72	1.18%	1,635,006
Jul 7, 2026	42.99	43.00	42.07	42.22	42.22	-0.64%	1,624,582
Jul 6, 2026	43.00	43.00	41.96	42.49	42.49	1.89%	1,918,081
Jul 2, 2026	41.76	42.03	41.48	41.70	41.70	1.81%	1,767,056
Jul 1, 2026	40.65	41.15	40.45	40.96	40.96	0.22%	1,013,273
Jun 30, 2026	41.00	41.09	40.67	40.87	40.87	0.05%	1,142,981
Jun 29, 2026	40.80	41.13	40.49	40.85	40.85	-	1,223,544
Jun 26, 2026	40.30	41.11	40.21	40.85	40.85	1.67%	1,456,383
Jun 25, 2026	40.94	41.16	40.15	40.18	40.18	-2.12%	1,471,563
Jun 24, 2026	40.86	41.25	40.80	41.05	41.05	0.22%	1,620,931
Jun 23, 2026	41.65	41.65	40.84	40.96	40.96	-1.37%	1,755,639
Jun 22, 2026	42.05	42.50	41.52	41.53	41.53	-3.26%	2,101,887
Jun 18, 2026	42.88	43.06	42.42	42.93	42.93	-0.81%	2,296,123
Jun 17, 2026	42.93	43.87	42.76	43.28	43.28	-0.85%	1,702,599
Jun 16, 2026	44.17	44.35	43.07	43.65	43.65	-1.36%	3,340,154
Jun 15, 2026	44.80	44.98	44.20	44.25	44.25	-0.85%	2,333,486
Jun 12, 2026	44.09	44.69	43.85	44.63	44.63	2.41%	1,837,088
Jun 11, 2026	43.56	44.10	43.26	43.58	43.58	-0.48%	1,406,965
Jun 10, 2026	43.24	44.29	42.99	43.79	43.79	2.50%	3,421,777
Jun 9, 2026	42.60	43.00	42.34	42.72	42.72	0.92%	1,636,047
Jun 8, 2026	42.79	43.12	42.32	42.33	42.33	-1.28%	1,786,097
Jun 5, 2026	42.90	43.01	42.55	42.88	42.88	0.07%	1,752,794
Jun 4, 2026	42.96	43.22	42.69	42.85	42.85	-0.21%	1,287,323
Jun 3, 2026	42.90	43.54	42.60	42.94	42.94	-1.04%	1,499,330
Jun 2, 2026	43.42	43.72	43.22	43.39	43.39	1.12%	1,565,739
Jun 1, 2026	43.00	43.46	42.64	42.91	42.91	1.13%	1,629,690