Yum China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.54	46.79	46.00	46.23	46.23	-0.79%	2,296,171
Dec 4, 2025	47.47	47.70	46.49	46.60	46.60	-1.35%	1,386,520
Dec 3, 2025	48.08	48.53	47.14	47.24	47.24	-2.26%	4,550,110
Dec 2, 2025	48.49	48.88	48.29	48.33	48.33	0.06%	1,107,351
Dec 1, 2025	48.15	49.29	48.14	48.30	48.06	0.33%	1,535,080
Nov 28, 2025	48.47	48.79	47.99	48.14	47.90	-0.29%	894,923
Nov 26, 2025	48.16	48.93	47.78	48.28	48.04	0.50%	1,194,823
Nov 25, 2025	47.40	48.65	47.40	48.04	47.80	1.03%	1,932,377
Nov 24, 2025	48.10	48.50	47.52	47.55	47.31	-0.98%	1,900,321
Nov 21, 2025	47.00	48.47	46.35	48.02	47.78	1.37%	1,423,045
Nov 20, 2025	48.00	48.63	47.31	47.37	47.13	-0.71%	1,599,797
Nov 19, 2025	47.53	48.14	47.31	47.71	47.47	0.38%	1,415,707
Nov 18, 2025	46.72	47.93	46.52	47.53	47.29	2.48%	1,780,530
Nov 17, 2025	46.13	46.73	46.08	46.38	46.15	0.45%	1,258,285
Nov 14, 2025	45.99	46.56	45.99	46.17	45.94	-0.43%	1,077,973
Nov 13, 2025	45.98	46.39	45.83	46.37	46.14	0.24%	1,159,067
Nov 12, 2025	46.01	46.45	45.97	46.26	46.03	0.50%	1,224,281
Nov 11, 2025	45.85	46.17	45.84	46.03	45.80	2.77%	1,460,260
Nov 10, 2025	44.67	45.52	44.67	44.79	44.57	2.75%	1,657,133
Nov 7, 2025	43.26	43.63	43.19	43.59	43.37	1.18%	880,330
Nov 6, 2025	44.30	44.30	43.02	43.08	42.87	-1.80%	973,693
Nov 5, 2025	44.38	44.38	43.07	43.87	43.65	-2.12%	2,759,409
Nov 4, 2025	43.75	46.08	43.75	44.82	44.60	1.91%	1,623,551
Nov 3, 2025	43.31	44.27	43.27	43.98	43.76	1.66%	1,486,280
Oct 31, 2025	42.95	43.84	42.95	43.26	43.04	-1.01%	1,973,190
Oct 30, 2025	43.10	44.04	43.10	43.70	43.48	-0.32%	1,094,907
Oct 29, 2025	43.57	43.95	43.51	43.84	43.62	0.50%	956,019
Oct 28, 2025	44.13	44.33	43.52	43.62	43.40	-1.82%	1,129,188
Oct 27, 2025	45.00	45.28	44.24	44.43	44.21	-0.83%	1,216,258
Oct 24, 2025	45.52	45.86	44.75	44.80	44.58	-1.56%	1,056,646
Oct 23, 2025	45.34	45.80	45.22	45.51	45.28	1.13%	973,997
Oct 22, 2025	44.75	45.32	44.75	45.00	44.78	-0.02%	949,224
Oct 21, 2025	44.60	45.25	44.52	45.01	44.79	0.33%	1,284,408
Oct 20, 2025	44.26	44.90	44.18	44.86	44.64	2.37%	1,220,444
Oct 17, 2025	43.14	44.02	42.92	43.82	43.60	1.20%	1,140,796
Oct 16, 2025	43.56	43.97	43.09	43.30	43.08	-1.68%	1,312,134
Oct 15, 2025	43.49	44.07	43.32	44.04	43.82	2.25%	1,189,080
Oct 14, 2025	42.50	43.43	42.11	43.07	42.86	-0.23%	1,142,102
Oct 13, 2025	43.05	43.37	42.75	43.17	42.96	1.24%	1,578,702
Oct 10, 2025	43.66	44.65	42.54	42.64	42.43	0.49%	2,092,031
Oct 9, 2025	42.50	42.89	42.39	42.43	42.22	0.09%	864,227
Oct 8, 2025	42.26	42.70	41.69	42.39	42.18	-0.42%	1,148,672
Oct 7, 2025	43.19	43.53	42.43	42.57	42.36	-1.44%	1,046,406
Oct 6, 2025	42.50	43.33	42.49	43.19	42.98	2.08%	1,361,773
Oct 3, 2025	42.60	42.80	42.28	42.31	42.10	-1.14%	977,335
Oct 2, 2025	42.75	43.13	42.59	42.80	42.59	-0.74%	1,115,248
Oct 1, 2025	42.89	43.43	42.87	43.12	42.91	0.47%	1,510,291
Sep 30, 2025	43.28	43.58	42.71	42.92	42.71	-1.58%	2,145,469
Sep 29, 2025	43.72	44.34	43.50	43.61	43.39	0.83%	1,076,104
Sep 26, 2025	42.88	43.61	42.79	43.25	43.03	0.86%	1,071,810