Yum China Holdings, Inc. (YUMC)
NYSE: YUMC · Real-Time Price · USD
47.39
-0.78 (-1.62%)
Jan 14, 2026, 1:44 PM EST - Market open
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 48.19 | 48.31 | 47.57 | 47.68 | - | -1.02% | 349,939 |
| 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 |
| Dec 15, 2025 | 48.44 | 48.47 | 47.89 | 48.02 | 48.02 | -1.07% | 1,618,733 |
| Dec 12, 2025 | 48.45 | 48.98 | 48.05 | 48.54 | 48.54 | 1.93% | 1,201,694 |
| Dec 11, 2025 | 47.00 | 47.94 | 47.00 | 47.62 | 47.62 | 1.45% | 1,172,583 |
| Dec 10, 2025 | 46.34 | 47.32 | 46.34 | 46.94 | 46.94 | 2.02% | 1,463,002 |
| Dec 9, 2025 | 45.59 | 46.19 | 45.52 | 46.01 | 46.01 | - | 1,044,871 |
| Dec 8, 2025 | 46.72 | 47.06 | 46.00 | 46.01 | 46.01 | -0.48% | 1,160,920 |
| Dec 5, 2025 | 46.54 | 46.79 | 46.00 | 46.23 | 46.23 | -0.79% | 2,296,198 |
| Dec 4, 2025 | 47.47 | 47.70 | 46.49 | 46.60 | 46.60 | -1.35% | 1,386,729 |
| Dec 3, 2025 | 48.08 | 48.53 | 47.14 | 47.24 | 47.24 | -2.26% | 4,550,302 |
| Dec 2, 2025 | 48.49 | 48.88 | 48.29 | 48.33 | 48.33 | 0.06% | 1,107,582 |
| Dec 1, 2025 | 48.15 | 49.29 | 48.14 | 48.30 | 48.06 | 0.33% | 1,535,911 |
| 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 |