Yum China Holdings, Inc. (YUMC)
NYSE: YUMC · Real-Time Price · USD
44.72
+0.14 (0.31%)
At close: Aug 29, 2025, 4:00 PM
44.72
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:10 PM EDT
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 44.62 | 44.85 | 44.43 | 44.61 | - | 0.07% | 780,881 |
| Aug 28, 2025 | 44.62 | 44.88 | 44.32 | 44.58 | 44.58 | -0.04% | 1,562,790 |
| Aug 27, 2025 | 45.42 | 45.62 | 44.51 | 44.60 | 44.60 | -4.04% | 1,551,563 |
| Aug 26, 2025 | 46.57 | 46.78 | 46.19 | 46.48 | 46.48 | -1.17% | 7,018,434 |
| Aug 25, 2025 | 46.26 | 47.05 | 46.07 | 47.03 | 47.03 | 2.46% | 1,682,223 |
| Aug 22, 2025 | 45.68 | 46.23 | 45.24 | 45.90 | 45.90 | 1.80% | 1,212,240 |
| Aug 21, 2025 | 44.72 | 45.16 | 44.62 | 45.09 | 45.09 | 1.08% | 1,675,656 |
| Aug 20, 2025 | 44.75 | 44.85 | 44.35 | 44.61 | 44.61 | 0.22% | 1,599,512 |
| Aug 19, 2025 | 44.94 | 44.97 | 44.17 | 44.51 | 44.51 | - | 1,967,965 |
| Aug 18, 2025 | 44.62 | 44.98 | 44.19 | 44.51 | 44.51 | -0.54% | 1,825,149 |
| Aug 15, 2025 | 44.68 | 44.83 | 44.17 | 44.75 | 44.75 | -0.16% | 2,159,155 |
| Aug 14, 2025 | 45.12 | 45.67 | 44.60 | 44.82 | 44.82 | -1.73% | 1,616,953 |
| Aug 13, 2025 | 44.73 | 45.61 | 44.62 | 45.61 | 45.61 | 1.85% | 2,228,453 |
| Aug 12, 2025 | 44.66 | 45.02 | 44.51 | 44.78 | 44.78 | 0.86% | 1,291,844 |
| Aug 11, 2025 | 44.61 | 45.00 | 44.37 | 44.40 | 44.40 | -0.36% | 1,202,096 |
| Aug 8, 2025 | 45.60 | 45.79 | 44.17 | 44.56 | 44.56 | -2.81% | 2,647,595 |
| Aug 7, 2025 | 45.15 | 46.10 | 45.08 | 45.85 | 45.85 | 2.34% | 2,751,011 |
| Aug 6, 2025 | 44.32 | 45.46 | 44.31 | 44.80 | 44.80 | 2.66% | 2,642,460 |
| Aug 5, 2025 | 47.01 | 47.25 | 43.52 | 43.64 | 43.64 | -6.11% | 3,119,022 |
| Aug 4, 2025 | 46.92 | 47.51 | 46.48 | 46.48 | 46.48 | -0.45% | 1,812,953 |
| Aug 1, 2025 | 46.54 | 46.79 | 46.08 | 46.69 | 46.69 | 0.02% | 1,586,649 |
| Jul 31, 2025 | 46.30 | 46.86 | 46.00 | 46.68 | 46.68 | 0.04% | 1,699,735 |
| Jul 30, 2025 | 46.49 | 46.88 | 46.22 | 46.66 | 46.66 | 0.37% | 881,587 |
| Jul 29, 2025 | 47.06 | 47.23 | 46.43 | 46.49 | 46.49 | -0.96% | 2,051,075 |
| Jul 28, 2025 | 47.74 | 47.89 | 46.82 | 46.94 | 46.94 | -1.90% | 891,388 |
| Jul 25, 2025 | 48.11 | 48.54 | 47.50 | 47.85 | 47.85 | -1.79% | 1,553,488 |
| Jul 24, 2025 | 49.25 | 49.35 | 48.50 | 48.72 | 48.72 | -0.73% | 2,027,391 |
| Jul 23, 2025 | 48.71 | 49.37 | 48.71 | 49.08 | 49.08 | 0.86% | 1,818,182 |
| Jul 22, 2025 | 48.00 | 48.66 | 47.92 | 48.66 | 48.66 | 2.06% | 1,691,913 |
| Jul 21, 2025 | 47.26 | 47.90 | 47.24 | 47.68 | 47.68 | 1.82% | 1,845,263 |
| Jul 18, 2025 | 47.45 | 47.69 | 46.38 | 46.83 | 46.83 | -1.53% | 1,958,542 |
| Jul 17, 2025 | 46.89 | 47.57 | 46.51 | 47.56 | 47.56 | 1.19% | 1,495,401 |
| Jul 16, 2025 | 46.45 | 47.08 | 46.25 | 47.00 | 47.00 | 0.04% | 1,077,810 |
| Jul 15, 2025 | 47.63 | 47.83 | 46.75 | 46.98 | 46.98 | -1.01% | 1,553,615 |
| Jul 14, 2025 | 47.51 | 47.99 | 47.21 | 47.46 | 47.46 | -0.29% | 1,355,027 |
| Jul 11, 2025 | 48.01 | 48.15 | 47.20 | 47.60 | 47.60 | -0.58% | 1,400,584 |
| Jul 10, 2025 | 47.94 | 48.36 | 47.59 | 47.88 | 47.88 | 1.44% | 1,709,029 |
| Jul 9, 2025 | 46.86 | 47.22 | 46.58 | 47.20 | 47.20 | -0.57% | 1,581,436 |
| Jul 8, 2025 | 47.83 | 47.93 | 47.12 | 47.47 | 47.47 | -0.23% | 2,380,724 |
| Jul 7, 2025 | 46.60 | 48.18 | 46.37 | 47.58 | 47.58 | 3.98% | 4,405,105 |
| Jul 3, 2025 | 45.76 | 46.09 | 45.36 | 45.76 | 45.76 | -0.41% | 1,115,645 |
| Jul 2, 2025 | 46.06 | 46.37 | 45.63 | 45.95 | 45.95 | 0.59% | 1,853,218 |
| Jul 1, 2025 | 44.85 | 46.14 | 44.85 | 45.68 | 45.68 | 2.17% | 1,542,426 |
| Jun 30, 2025 | 44.57 | 44.74 | 44.03 | 44.71 | 44.71 | 0.09% | 2,001,500 |
| Jun 27, 2025 | 43.94 | 44.71 | 43.69 | 44.67 | 44.67 | 0.13% | 1,588,947 |
| Jun 26, 2025 | 44.33 | 44.65 | 44.23 | 44.61 | 44.61 | 0.31% | 1,806,905 |
| Jun 25, 2025 | 45.08 | 45.12 | 44.16 | 44.47 | 44.47 | 0.16% | 2,274,861 |
| Jun 24, 2025 | 44.40 | 44.65 | 44.13 | 44.40 | 44.40 | 1.00% | 2,118,710 |
| Jun 23, 2025 | 43.28 | 43.99 | 43.07 | 43.96 | 43.96 | 2.64% | 1,906,870 |
| Jun 20, 2025 | 43.07 | 43.36 | 42.71 | 42.83 | 42.83 | 0.16% | 1,770,464 |