Yum China Holdings, Inc. (YUMC)

NYSE: YUMC · Real-Time Price · USD

45.78

+0.58 (1.28%)

At close: Oct 30, 2026, 4:00 PM EDT

45.39

-0.39 (-0.85%)

After-hours: Oct 30, 2026, 7:30 PM EDT

Yum China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	46.25	46.58	45.66	45.78	45.78	1.28%	1,647,746
Oct 29, 2026	45.18	45.29	44.76	45.20	45.20	1.60%	1,220,285
Oct 28, 2026	44.94	45.02	44.32	44.49	44.49	-2.07%	1,591,634
Oct 27, 2026	45.26	45.49	45.09	45.43	45.43	-0.22%	1,538,642
Oct 26, 2026	44.77	45.62	44.76	45.53	45.53	2.22%	2,514,403
Oct 23, 2026	45.17	45.56	44.35	44.54	44.54	-0.49%	1,383,225
Oct 22, 2026	44.10	44.79	44.10	44.76	44.76	0.67%	964,735
Oct 21, 2026	44.50	44.70	44.00	44.46	44.46	-1.42%	1,413,391
Oct 20, 2026	44.97	45.37	44.85	45.10	45.10	0.20%	1,504,391
Oct 19, 2026	44.87	45.05	44.48	45.01	45.01	-0.24%	1,029,979
Oct 16, 2026	44.97	45.28	44.79	45.12	45.12	1.01%	1,851,486
Oct 15, 2026	44.00	45.14	44.00	44.67	44.67	3.40%	2,523,931
Oct 14, 2026	43.06	43.31	42.66	43.20	43.20	0.21%	1,599,456
Oct 13, 2026	43.52	43.83	42.97	43.11	43.11	0.63%	2,371,613
Oct 12, 2026	42.46	42.89	42.18	42.84	42.84	-0.19%	996,391
Oct 9, 2026	43.20	43.40	42.78	42.92	42.92	2.73%	2,840,344
Oct 8, 2026	41.34	41.98	41.30	41.78	41.78	2.78%	2,350,629
Oct 7, 2026	41.08	41.30	40.61	40.65	40.65	0.07%	1,639,794
Oct 6, 2026	40.44	40.86	40.18	40.62	40.62	0.92%	1,804,506
Oct 5, 2026	40.46	40.48	40.02	40.25	40.25	0.68%	1,187,137
Oct 2, 2026	40.67	40.67	39.72	39.98	39.98	-2.39%	1,479,387
Oct 1, 2026	41.07	41.23	40.91	40.96	40.96	-0.34%	1,112,744
Sep 30, 2026	41.14	41.44	41.00	41.10	41.10	0.74%	1,268,449
Sep 29, 2026	40.93	40.93	40.47	40.80	40.80	-0.73%	1,352,331
Sep 28, 2026	41.02	41.37	40.85	41.10	41.10	1.56%	1,546,997
Sep 25, 2026	40.68	40.85	40.32	40.47	40.47	-1.27%	1,271,551
Sep 24, 2026	40.91	41.35	40.91	40.99	40.99	0.34%	955,714
Sep 23, 2026	41.34	41.48	40.60	40.85	40.85	-1.76%	1,348,041
Sep 22, 2026	41.58	41.78	41.34	41.58	41.58	0.27%	1,872,800
Sep 21, 2026	41.63	41.74	41.10	41.47	41.47	0.85%	1,464,155
Sep 18, 2026	41.21	41.42	41.04	41.12	41.12	-0.56%	1,457,513
Sep 17, 2026	41.68	41.83	41.34	41.35	41.35	-0.02%	1,437,668
Sep 16, 2026	41.80	42.00	41.33	41.36	41.36	-0.79%	1,125,106
Sep 15, 2026	42.41	42.41	41.64	41.69	41.69	-2.62%	1,235,445
Sep 14, 2026	42.21	42.87	42.21	42.81	42.81	1.16%	776,849
Sep 11, 2026	42.59	42.98	42.32	42.32	42.32	0.07%	1,312,889
Sep 10, 2026	42.74	42.80	42.23	42.29	42.29	-0.68%	1,397,129
Sep 9, 2026	43.14	43.41	42.34	42.58	42.58	-1.75%	1,543,984
Sep 8, 2026	43.46	43.89	43.29	43.34	43.34	-0.60%	1,595,145
Sep 4, 2026	43.74	43.94	43.56	43.60	43.60	-0.21%	798,789
Sep 3, 2026	44.30	44.40	43.24	43.69	43.69	-2.37%	1,422,236
Sep 2, 2026	44.89	45.76	44.73	44.75	44.75	-0.29%	1,202,061
Sep 1, 2026	44.53	45.10	44.48	44.88	44.88	0.61%	1,109,549
Aug 31, 2026	44.79	45.05	44.46	44.61	44.61	-0.91%	2,238,544
Aug 28, 2026	45.29	45.51	44.77	45.02	45.02	0.24%	1,139,250
Aug 27, 2026	45.80	46.97	44.67	44.91	44.91	-4.22%	2,885,847
Aug 26, 2026	47.73	48.13	47.09	47.18	46.89	-2.86%	2,332,879
Aug 25, 2026	48.20	48.59	47.65	48.57	48.27	-0.72%	1,856,982
Aug 24, 2026	48.34	48.92	47.05	48.92	48.62	-1.21%	1,742,173
Aug 21, 2026	48.99	49.73	48.89	49.52	49.22	1.31%	972,015