Yum China Holdings, Inc. (YUMC)
NYSE: YUMC · Real-Time Price · USD
42.64
+0.21 (0.49%)
At close: Oct 10, 2025, 4:00 PM EDT
42.00
-0.64 (-1.50%)
After-hours: Oct 10, 2025, 7:55 PM EDT
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 43.66 | 44.65 | 42.54 | 42.64 | 42.64 | 0.49% | 2,091,430 |
| Oct 9, 2025 | 42.50 | 42.89 | 42.39 | 42.43 | 42.43 | 0.09% | 864,227 |
| Oct 8, 2025 | 42.26 | 42.70 | 41.69 | 42.39 | 42.39 | -0.42% | 1,148,672 |
| Oct 7, 2025 | 43.19 | 43.53 | 42.43 | 42.57 | 42.57 | -1.44% | 1,046,406 |
| Oct 6, 2025 | 42.50 | 43.33 | 42.49 | 43.19 | 43.19 | 2.08% | 1,361,773 |
| Oct 3, 2025 | 42.60 | 42.80 | 42.28 | 42.31 | 42.31 | -1.14% | 977,335 |
| Oct 2, 2025 | 42.75 | 43.13 | 42.59 | 42.80 | 42.80 | -0.74% | 1,115,248 |
| Oct 1, 2025 | 42.89 | 43.43 | 42.87 | 43.12 | 43.12 | 0.47% | 1,510,291 |
| Sep 30, 2025 | 43.28 | 43.58 | 42.71 | 42.92 | 42.92 | -1.58% | 2,145,469 |
| Sep 29, 2025 | 43.72 | 44.34 | 43.50 | 43.61 | 43.61 | 0.83% | 1,076,104 |
| Sep 26, 2025 | 42.88 | 43.61 | 42.79 | 43.25 | 43.25 | 0.86% | 1,071,810 |
| Sep 25, 2025 | 43.15 | 43.48 | 42.74 | 42.88 | 42.88 | -0.49% | 1,728,332 |
| Sep 24, 2025 | 43.00 | 43.39 | 42.91 | 43.09 | 43.09 | 1.25% | 1,222,090 |
| Sep 23, 2025 | 42.97 | 43.26 | 42.53 | 42.56 | 42.56 | -1.25% | 1,548,116 |
| Sep 22, 2025 | 43.49 | 43.85 | 42.89 | 43.10 | 43.10 | -1.51% | 1,408,235 |
| Sep 19, 2025 | 43.83 | 43.91 | 43.54 | 43.76 | 43.76 | -0.16% | 1,268,923 |
| Sep 18, 2025 | 44.06 | 44.07 | 43.17 | 43.83 | 43.83 | -1.92% | 2,162,153 |
| Sep 17, 2025 | 45.01 | 45.30 | 44.36 | 44.69 | 44.69 | 0.36% | 2,704,113 |
| Sep 16, 2025 | 44.84 | 45.44 | 44.53 | 44.53 | 44.53 | 2.23% | 2,152,452 |
| Sep 15, 2025 | 44.13 | 44.15 | 43.54 | 43.56 | 43.56 | -0.93% | 1,137,392 |
| Sep 12, 2025 | 44.48 | 44.63 | 43.59 | 43.97 | 43.97 | -2.55% | 2,276,598 |
| Sep 11, 2025 | 45.06 | 45.46 | 44.92 | 45.12 | 45.12 | 1.71% | 1,487,055 |
| Sep 10, 2025 | 44.38 | 44.70 | 44.08 | 44.36 | 44.36 | 0.48% | 1,533,233 |
| Sep 9, 2025 | 44.53 | 45.20 | 44.13 | 44.15 | 44.15 | -0.59% | 1,839,433 |
| Sep 8, 2025 | 44.82 | 44.82 | 44.14 | 44.41 | 44.41 | -1.16% | 2,779,459 |
| Sep 5, 2025 | 44.97 | 45.47 | 44.65 | 44.93 | 44.93 | 0.51% | 1,316,908 |
| Sep 4, 2025 | 44.40 | 44.71 | 43.95 | 44.70 | 44.70 | 0.68% | 2,350,301 |
| Sep 3, 2025 | 43.61 | 44.70 | 43.61 | 44.40 | 44.40 | 1.72% | 3,610,621 |
| Sep 2, 2025 | 44.02 | 44.34 | 43.64 | 43.65 | 43.65 | -2.39% | 2,331,033 |
| Aug 29, 2025 | 44.62 | 44.85 | 44.43 | 44.72 | 44.48 | 0.31% | 1,398,550 |
| Aug 28, 2025 | 44.62 | 44.88 | 44.32 | 44.58 | 44.34 | -0.04% | 1,562,790 |
| Aug 27, 2025 | 45.42 | 45.62 | 44.51 | 44.60 | 44.36 | -4.04% | 1,551,563 |
| Aug 26, 2025 | 46.57 | 46.78 | 46.19 | 46.48 | 46.23 | -1.17% | 7,018,434 |
| Aug 25, 2025 | 46.26 | 47.05 | 46.07 | 47.03 | 46.77 | 2.46% | 1,682,223 |
| Aug 22, 2025 | 45.68 | 46.23 | 45.24 | 45.90 | 45.65 | 1.80% | 1,212,240 |
| Aug 21, 2025 | 44.72 | 45.16 | 44.62 | 45.09 | 44.84 | 1.08% | 1,675,656 |
| Aug 20, 2025 | 44.75 | 44.85 | 44.35 | 44.61 | 44.37 | 0.22% | 1,599,512 |
| Aug 19, 2025 | 44.94 | 44.97 | 44.17 | 44.51 | 44.27 | - | 1,967,965 |
| Aug 18, 2025 | 44.62 | 44.98 | 44.19 | 44.51 | 44.27 | -0.54% | 1,825,149 |
| Aug 15, 2025 | 44.68 | 44.83 | 44.17 | 44.75 | 44.51 | -0.16% | 2,159,155 |
| Aug 14, 2025 | 45.12 | 45.67 | 44.60 | 44.82 | 44.58 | -1.73% | 1,616,953 |
| Aug 13, 2025 | 44.73 | 45.61 | 44.62 | 45.61 | 45.36 | 1.85% | 2,228,453 |
| Aug 12, 2025 | 44.66 | 45.02 | 44.51 | 44.78 | 44.54 | 0.86% | 1,291,844 |
| Aug 11, 2025 | 44.61 | 45.00 | 44.37 | 44.40 | 44.16 | -0.36% | 1,202,096 |
| Aug 8, 2025 | 45.60 | 45.79 | 44.17 | 44.56 | 44.32 | -2.81% | 2,647,595 |
| Aug 7, 2025 | 45.15 | 46.10 | 45.08 | 45.85 | 45.60 | 2.34% | 2,751,011 |
| Aug 6, 2025 | 44.32 | 45.46 | 44.31 | 44.80 | 44.56 | 2.66% | 2,642,460 |
| Aug 5, 2025 | 47.01 | 47.25 | 43.52 | 43.64 | 43.40 | -6.11% | 3,119,022 |
| Aug 4, 2025 | 46.92 | 47.51 | 46.48 | 46.48 | 46.23 | -0.45% | 1,812,953 |
| Aug 1, 2025 | 46.54 | 46.79 | 46.08 | 46.69 | 46.44 | 0.02% | 1,586,649 |