Yum China Holdings, Inc. (YUMC)
NYSE: YUMC · Real-Time Price · USD
53.17
+0.87 (1.66%)
At close: Mar 27, 2025, 4:00 PM
53.00
-0.17 (-0.32%)
Pre-market: Mar 28, 2025, 7:45 AM EDT
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 52.51 | 53.52 | 52.50 | 53.17 | 53.17 | 1.66% | 1,931,419 |
| Mar 26, 2025 | 52.08 | 52.74 | 51.70 | 52.30 | 52.30 | 2.05% | 1,617,429 |
| Mar 25, 2025 | 51.23 | 51.77 | 50.73 | 51.25 | 51.25 | -1.08% | 3,851,229 |
| Mar 24, 2025 | 52.07 | 52.14 | 51.51 | 51.81 | 51.81 | -0.86% | 2,006,691 |
| Mar 21, 2025 | 51.41 | 52.35 | 50.73 | 52.26 | 52.26 | -0.51% | 2,088,850 |
| Mar 20, 2025 | 51.97 | 52.73 | 51.71 | 52.53 | 52.53 | -2.05% | 1,619,634 |
| Mar 19, 2025 | 53.66 | 53.99 | 52.90 | 53.63 | 53.63 | -0.11% | 1,912,872 |
| Mar 18, 2025 | 53.38 | 53.83 | 52.59 | 53.69 | 53.69 | 0.71% | 2,770,416 |
| Mar 17, 2025 | 51.67 | 53.69 | 51.61 | 53.31 | 53.31 | 3.92% | 2,871,956 |
| Mar 14, 2025 | 50.19 | 51.98 | 50.04 | 51.30 | 51.30 | 4.50% | 3,497,980 |
| Mar 13, 2025 | 48.94 | 49.84 | 48.47 | 49.09 | 49.09 | -0.49% | 1,666,358 |
| Mar 12, 2025 | 49.36 | 49.98 | 48.52 | 49.33 | 49.33 | 0.45% | 2,479,166 |
| Mar 11, 2025 | 49.50 | 49.82 | 48.30 | 49.11 | 49.11 | -0.51% | 2,157,618 |
| Mar 10, 2025 | 49.01 | 49.48 | 48.85 | 49.36 | 49.36 | -0.68% | 2,532,018 |
| Mar 7, 2025 | 49.30 | 50.00 | 49.24 | 49.70 | 49.70 | 0.81% | 2,355,280 |
| Mar 6, 2025 | 50.18 | 50.28 | 48.93 | 49.30 | 49.30 | -2.24% | 2,840,910 |
| Mar 5, 2025 | 49.50 | 50.57 | 49.31 | 50.43 | 50.19 | 3.34% | 2,531,343 |
| Mar 4, 2025 | 49.00 | 49.29 | 48.26 | 48.80 | 48.56 | -0.45% | 3,202,047 |
| Mar 3, 2025 | 49.13 | 49.86 | 48.65 | 49.02 | 48.78 | -0.79% | 3,608,178 |
| Feb 28, 2025 | 49.12 | 49.63 | 48.17 | 49.41 | 49.17 | -1.57% | 4,558,961 |
| Feb 27, 2025 | 48.91 | 50.62 | 48.58 | 50.20 | 49.96 | 2.47% | 4,468,430 |
| Feb 26, 2025 | 48.92 | 49.25 | 48.09 | 48.99 | 48.75 | 2.53% | 3,165,898 |
| Feb 25, 2025 | 47.06 | 48.08 | 47.01 | 47.78 | 47.55 | 2.07% | 3,381,490 |
| Feb 24, 2025 | 46.08 | 47.00 | 45.75 | 46.81 | 46.58 | 0.26% | 3,295,425 |
| Feb 21, 2025 | 47.70 | 48.11 | 46.35 | 46.69 | 46.46 | -1.25% | 2,665,949 |
| Feb 20, 2025 | 47.63 | 48.18 | 46.43 | 47.28 | 47.05 | -0.02% | 2,894,862 |
| Feb 19, 2025 | 48.60 | 48.60 | 47.22 | 47.29 | 47.06 | -4.08% | 3,609,288 |
| Feb 18, 2025 | 49.68 | 49.87 | 48.96 | 49.30 | 49.06 | 0.28% | 2,258,350 |
| Feb 14, 2025 | 48.32 | 49.76 | 48.20 | 49.16 | 48.92 | 1.74% | 3,397,336 |
| Feb 13, 2025 | 47.89 | 48.32 | 47.00 | 48.32 | 48.09 | -0.10% | 2,890,487 |
| Feb 12, 2025 | 47.78 | 48.51 | 47.63 | 48.37 | 48.14 | 1.90% | 1,975,162 |
| Feb 11, 2025 | 47.74 | 48.45 | 47.38 | 47.47 | 47.24 | -1.25% | 3,030,193 |
| Feb 10, 2025 | 48.50 | 49.08 | 47.71 | 48.07 | 47.84 | -0.76% | 3,615,319 |
| Feb 7, 2025 | 49.29 | 49.55 | 47.84 | 48.44 | 48.21 | -2.44% | 4,241,684 |
| Feb 6, 2025 | 48.99 | 50.05 | 48.16 | 49.65 | 49.41 | 9.07% | 3,285,964 |
| Feb 5, 2025 | 45.02 | 45.90 | 44.71 | 45.52 | 45.30 | -0.52% | 2,682,857 |
| Feb 4, 2025 | 45.89 | 46.34 | 45.46 | 45.76 | 45.54 | 1.71% | 2,438,009 |
| Feb 3, 2025 | 44.88 | 46.04 | 44.05 | 44.99 | 44.77 | -2.72% | 2,750,946 |
| Jan 31, 2025 | 47.07 | 47.39 | 46.12 | 46.25 | 46.03 | -2.82% | 1,778,622 |
| Jan 30, 2025 | 45.85 | 47.61 | 45.65 | 47.59 | 47.36 | 4.62% | 1,503,896 |
| Jan 29, 2025 | 46.09 | 46.11 | 45.49 | 45.49 | 45.27 | -0.37% | 1,198,782 |
| Jan 28, 2025 | 45.24 | 45.66 | 44.79 | 45.66 | 45.44 | 0.93% | 2,600,091 |
| Jan 27, 2025 | 45.74 | 45.94 | 44.98 | 45.24 | 45.02 | -1.59% | 2,052,636 |
| Jan 24, 2025 | 44.95 | 46.28 | 44.68 | 45.97 | 45.75 | 2.93% | 2,681,674 |
| Jan 23, 2025 | 44.66 | 44.98 | 44.21 | 44.66 | 44.44 | -0.53% | 1,803,826 |
| Jan 22, 2025 | 44.85 | 45.26 | 44.25 | 44.90 | 44.68 | -0.20% | 2,116,413 |
| Jan 21, 2025 | 45.04 | 45.20 | 44.35 | 44.99 | 44.77 | 0.76% | 2,091,364 |
| Jan 17, 2025 | 43.17 | 44.73 | 43.17 | 44.65 | 44.43 | 3.33% | 2,342,039 |
| Jan 16, 2025 | 43.46 | 43.59 | 42.75 | 43.21 | 43.00 | -0.53% | 1,488,654 |
| Jan 15, 2025 | 44.08 | 44.32 | 43.41 | 43.44 | 43.23 | -0.02% | 1,213,676 |