Yum China Holdings, Inc. (YUMC)

Yum China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.