Yum China Holdings, Inc. (YUMC)

Yum China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	47.40	48.65	47.40	48.04	48.04	1.03%	1,683,824
Nov 24, 2025	48.10	48.50	47.52	47.55	47.55	-0.98%	1,897,027
Nov 21, 2025	47.00	48.47	46.35	48.02	48.02	1.37%	1,422,826
Nov 20, 2025	48.00	48.63	47.31	47.37	47.37	-0.71%	1,599,797
Nov 19, 2025	47.53	48.14	47.31	47.71	47.71	0.38%	1,415,707
Nov 18, 2025	46.72	47.93	46.52	47.53	47.53	2.48%	1,780,530
Nov 17, 2025	46.13	46.73	46.08	46.38	46.38	0.45%	1,258,285
Nov 14, 2025	45.99	46.56	45.99	46.17	46.17	-0.43%	1,077,973
Nov 13, 2025	45.98	46.39	45.83	46.37	46.37	0.24%	1,159,067
Nov 12, 2025	46.01	46.45	45.97	46.26	46.26	0.50%	1,224,281
Nov 11, 2025	45.85	46.17	45.84	46.03	46.03	2.77%	1,460,260
Nov 10, 2025	44.67	45.52	44.67	44.79	44.79	2.75%	1,657,133
Nov 7, 2025	43.26	43.63	43.19	43.59	43.59	1.18%	880,330
Nov 6, 2025	44.30	44.30	43.02	43.08	43.08	-1.80%	973,693
Nov 5, 2025	44.38	44.38	43.07	43.87	43.87	-2.12%	2,759,409
Nov 4, 2025	43.75	46.08	43.75	44.82	44.82	1.91%	1,623,551
Nov 3, 2025	43.31	44.27	43.27	43.98	43.98	1.66%	1,486,280
Oct 31, 2025	42.95	43.84	42.95	43.26	43.26	-1.01%	1,973,190
Oct 30, 2025	43.10	44.04	43.10	43.70	43.70	-0.32%	1,094,907
Oct 29, 2025	43.57	43.95	43.51	43.84	43.84	0.50%	956,019
Oct 28, 2025	44.13	44.33	43.52	43.62	43.62	-1.82%	1,129,188
Oct 27, 2025	45.00	45.28	44.24	44.43	44.43	-0.83%	1,216,258
Oct 24, 2025	45.52	45.86	44.75	44.80	44.80	-1.56%	1,056,646
Oct 23, 2025	45.34	45.80	45.22	45.51	45.51	1.13%	973,997
Oct 22, 2025	44.75	45.32	44.75	45.00	45.00	-0.02%	949,224
Oct 21, 2025	44.60	45.25	44.52	45.01	45.01	0.33%	1,284,408
Oct 20, 2025	44.26	44.90	44.18	44.86	44.86	2.37%	1,220,444
Oct 17, 2025	43.14	44.02	42.92	43.82	43.82	1.20%	1,140,796
Oct 16, 2025	43.56	43.97	43.09	43.30	43.30	-1.68%	1,312,134
Oct 15, 2025	43.49	44.07	43.32	44.04	44.04	2.25%	1,189,080
Oct 14, 2025	42.50	43.43	42.11	43.07	43.07	-0.23%	1,142,102
Oct 13, 2025	43.05	43.37	42.75	43.17	43.17	1.24%	1,578,702
Oct 10, 2025	43.66	44.65	42.54	42.64	42.64	0.49%	2,092,031
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

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.