Yum China Holdings, Inc. (YUMC)

Yum China Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	43.56	44.10	43.26	43.58	43.58	-0.48%	1,406,965
Jun 10, 2026	43.24	44.29	42.99	43.79	43.79	2.50%	3,421,777
Jun 9, 2026	42.60	43.00	42.34	42.72	42.72	0.92%	1,636,047
Jun 8, 2026	42.79	43.12	42.32	42.33	42.33	-1.28%	1,786,097
Jun 5, 2026	42.90	43.01	42.55	42.88	42.88	0.07%	1,752,794
Jun 4, 2026	42.96	43.22	42.69	42.85	42.85	-0.21%	1,287,323
Jun 3, 2026	42.90	43.54	42.60	42.94	42.94	-1.04%	1,499,330
Jun 2, 2026	43.42	43.72	43.22	43.39	43.39	1.12%	1,565,739
Jun 1, 2026	43.00	43.46	42.64	42.91	42.91	1.13%	1,629,690
May 29, 2026	43.09	43.52	42.42	42.43	42.43	-1.42%	2,812,020
May 28, 2026	43.28	43.55	43.04	43.04	43.04	-2.32%	1,556,945
May 27, 2026	42.85	44.23	42.84	44.06	44.06	0.27%	1,677,725
May 26, 2026	44.32	44.52	43.83	44.23	43.94	-0.74%	1,520,547
May 22, 2026	44.20	44.95	44.15	44.56	44.27	-0.85%	1,352,384
May 21, 2026	44.69	45.26	44.40	44.94	44.65	-1.34%	2,434,781
May 20, 2026	45.07	45.55	44.50	45.55	45.25	0.49%	2,344,660
May 19, 2026	45.77	46.04	45.27	45.33	45.03	-0.33%	1,373,975
May 18, 2026	45.25	45.67	44.97	45.48	45.18	-0.07%	1,807,074
May 15, 2026	45.93	46.23	45.51	45.51	45.21	-1.02%	1,095,033
May 14, 2026	46.57	46.67	45.91	45.98	45.68	-2.00%	1,205,199
May 13, 2026	47.65	48.00	46.90	46.92	46.61	-1.47%	1,006,025
May 12, 2026	48.15	48.35	47.23	47.62	47.31	0.38%	1,447,289
May 11, 2026	46.96	47.63	46.95	47.44	47.13	1.15%	1,539,592
May 8, 2026	48.04	48.19	46.84	46.90	46.59	-2.52%	1,135,926
May 7, 2026	48.66	48.66	48.02	48.11	47.79	-1.23%	1,252,250
May 6, 2026	48.74	49.20	48.53	48.71	48.39	0.66%	1,191,955
May 5, 2026	47.93	48.82	47.93	48.39	48.07	1.15%	939,340
May 4, 2026	48.60	48.85	47.73	47.84	47.53	-1.97%	2,010,170
May 1, 2026	48.81	49.30	48.63	48.80	48.48	0.72%	927,502
Apr 30, 2026	48.97	49.04	48.41	48.45	48.13	-0.49%	1,573,659
Apr 29, 2026	49.00	50.40	47.44	48.69	48.37	2.85%	2,307,938
Apr 28, 2026	47.59	48.02	47.33	47.34	47.03	-0.82%	1,048,918
Apr 27, 2026	48.39	48.88	47.72	47.73	47.42	-2.21%	1,584,283
Apr 24, 2026	48.50	49.21	48.50	48.81	48.49	1.60%	1,070,667
Apr 23, 2026	48.44	48.44	47.77	48.04	47.73	-0.78%	840,849
Apr 22, 2026	48.62	49.02	48.41	48.42	48.10	-0.16%	1,342,680
Apr 21, 2026	49.00	49.47	48.47	48.50	48.18	-0.39%	1,366,237
Apr 20, 2026	48.63	49.00	48.41	48.69	48.37	0.29%	1,143,470
Apr 17, 2026	48.44	48.74	47.68	48.55	48.23	0.02%	1,181,219
Apr 16, 2026	49.23	49.86	48.49	48.54	48.22	-1.70%	1,153,348
Apr 15, 2026	49.34	49.89	48.98	49.38	49.06	-0.18%	1,041,842
Apr 14, 2026	49.39	49.85	49.28	49.47	49.15	0.06%	883,400
Apr 13, 2026	49.21	49.59	48.66	49.44	49.12	-0.64%	1,080,832
Apr 10, 2026	50.03	50.25	49.62	49.76	49.43	-0.80%	2,041,332
Apr 9, 2026	49.67	50.38	49.51	50.16	49.83	0.66%	1,198,694
Apr 8, 2026	49.10	50.02	48.90	49.83	49.50	3.83%	1,202,906
Apr 7, 2026	48.22	48.56	47.79	47.99	47.68	-0.77%	1,244,461
Apr 6, 2026	49.00	49.25	48.12	48.36	48.04	-1.69%	1,284,354
Apr 2, 2026	48.51	49.73	48.51	49.19	48.87	0.20%	1,122,201
Apr 1, 2026	48.77	49.60	48.77	49.09	48.77	0.64%	1,122,728

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.