Yum China Holdings, Inc. (YUMC)
NYSE: YUMC · Real-Time Price · USD
44.82
+0.84 (1.91%)
At close: Nov 4, 2025, 4:00 PM EST
44.50
-0.32 (-0.71%)
Pre-market: Nov 5, 2025, 8:00 AM EST
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 43.75 | 46.08 | 43.75 | 44.82 | 44.82 | 1.91% | 1,622,694 |
| 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 |
| 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 |