Yum China Holdings, Inc. (YUMC)
NYSE: YUMC · Real-Time Price · USD
46.23
-0.37 (-0.79%)
Dec 5, 2025, 4:00 PM EST - Market closed
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.54 | 46.79 | 46.00 | 46.23 | 46.23 | -0.79% | 2,296,171 |
| Dec 4, 2025 | 47.47 | 47.70 | 46.49 | 46.60 | 46.60 | -1.35% | 1,386,520 |
| Dec 3, 2025 | 48.08 | 48.53 | 47.14 | 47.24 | 47.24 | -2.26% | 4,550,110 |
| Dec 2, 2025 | 48.49 | 48.88 | 48.29 | 48.33 | 48.33 | 0.06% | 1,107,351 |
| Dec 1, 2025 | 48.15 | 49.29 | 48.14 | 48.30 | 48.06 | 0.33% | 1,535,080 |
| Nov 28, 2025 | 48.47 | 48.79 | 47.99 | 48.14 | 47.90 | -0.29% | 894,923 |
| Nov 26, 2025 | 48.16 | 48.93 | 47.78 | 48.28 | 48.04 | 0.50% | 1,194,823 |
| Nov 25, 2025 | 47.40 | 48.65 | 47.40 | 48.04 | 47.80 | 1.03% | 1,932,377 |
| Nov 24, 2025 | 48.10 | 48.50 | 47.52 | 47.55 | 47.31 | -0.98% | 1,900,321 |
| Nov 21, 2025 | 47.00 | 48.47 | 46.35 | 48.02 | 47.78 | 1.37% | 1,423,045 |
| Nov 20, 2025 | 48.00 | 48.63 | 47.31 | 47.37 | 47.13 | -0.71% | 1,599,797 |
| Nov 19, 2025 | 47.53 | 48.14 | 47.31 | 47.71 | 47.47 | 0.38% | 1,415,707 |
| Nov 18, 2025 | 46.72 | 47.93 | 46.52 | 47.53 | 47.29 | 2.48% | 1,780,530 |
| Nov 17, 2025 | 46.13 | 46.73 | 46.08 | 46.38 | 46.15 | 0.45% | 1,258,285 |
| Nov 14, 2025 | 45.99 | 46.56 | 45.99 | 46.17 | 45.94 | -0.43% | 1,077,973 |
| Nov 13, 2025 | 45.98 | 46.39 | 45.83 | 46.37 | 46.14 | 0.24% | 1,159,067 |
| Nov 12, 2025 | 46.01 | 46.45 | 45.97 | 46.26 | 46.03 | 0.50% | 1,224,281 |
| Nov 11, 2025 | 45.85 | 46.17 | 45.84 | 46.03 | 45.80 | 2.77% | 1,460,260 |
| Nov 10, 2025 | 44.67 | 45.52 | 44.67 | 44.79 | 44.57 | 2.75% | 1,657,133 |
| Nov 7, 2025 | 43.26 | 43.63 | 43.19 | 43.59 | 43.37 | 1.18% | 880,330 |
| Nov 6, 2025 | 44.30 | 44.30 | 43.02 | 43.08 | 42.87 | -1.80% | 973,693 |
| Nov 5, 2025 | 44.38 | 44.38 | 43.07 | 43.87 | 43.65 | -2.12% | 2,759,409 |
| Nov 4, 2025 | 43.75 | 46.08 | 43.75 | 44.82 | 44.60 | 1.91% | 1,623,551 |
| Nov 3, 2025 | 43.31 | 44.27 | 43.27 | 43.98 | 43.76 | 1.66% | 1,486,280 |
| Oct 31, 2025 | 42.95 | 43.84 | 42.95 | 43.26 | 43.04 | -1.01% | 1,973,190 |
| Oct 30, 2025 | 43.10 | 44.04 | 43.10 | 43.70 | 43.48 | -0.32% | 1,094,907 |
| Oct 29, 2025 | 43.57 | 43.95 | 43.51 | 43.84 | 43.62 | 0.50% | 956,019 |
| Oct 28, 2025 | 44.13 | 44.33 | 43.52 | 43.62 | 43.40 | -1.82% | 1,129,188 |
| Oct 27, 2025 | 45.00 | 45.28 | 44.24 | 44.43 | 44.21 | -0.83% | 1,216,258 |
| Oct 24, 2025 | 45.52 | 45.86 | 44.75 | 44.80 | 44.58 | -1.56% | 1,056,646 |
| Oct 23, 2025 | 45.34 | 45.80 | 45.22 | 45.51 | 45.28 | 1.13% | 973,997 |
| Oct 22, 2025 | 44.75 | 45.32 | 44.75 | 45.00 | 44.78 | -0.02% | 949,224 |
| Oct 21, 2025 | 44.60 | 45.25 | 44.52 | 45.01 | 44.79 | 0.33% | 1,284,408 |
| Oct 20, 2025 | 44.26 | 44.90 | 44.18 | 44.86 | 44.64 | 2.37% | 1,220,444 |
| Oct 17, 2025 | 43.14 | 44.02 | 42.92 | 43.82 | 43.60 | 1.20% | 1,140,796 |
| Oct 16, 2025 | 43.56 | 43.97 | 43.09 | 43.30 | 43.08 | -1.68% | 1,312,134 |
| Oct 15, 2025 | 43.49 | 44.07 | 43.32 | 44.04 | 43.82 | 2.25% | 1,189,080 |
| Oct 14, 2025 | 42.50 | 43.43 | 42.11 | 43.07 | 42.86 | -0.23% | 1,142,102 |
| Oct 13, 2025 | 43.05 | 43.37 | 42.75 | 43.17 | 42.96 | 1.24% | 1,578,702 |
| Oct 10, 2025 | 43.66 | 44.65 | 42.54 | 42.64 | 42.43 | 0.49% | 2,092,031 |
| Oct 9, 2025 | 42.50 | 42.89 | 42.39 | 42.43 | 42.22 | 0.09% | 864,227 |
| Oct 8, 2025 | 42.26 | 42.70 | 41.69 | 42.39 | 42.18 | -0.42% | 1,148,672 |
| Oct 7, 2025 | 43.19 | 43.53 | 42.43 | 42.57 | 42.36 | -1.44% | 1,046,406 |
| Oct 6, 2025 | 42.50 | 43.33 | 42.49 | 43.19 | 42.98 | 2.08% | 1,361,773 |
| Oct 3, 2025 | 42.60 | 42.80 | 42.28 | 42.31 | 42.10 | -1.14% | 977,335 |
| Oct 2, 2025 | 42.75 | 43.13 | 42.59 | 42.80 | 42.59 | -0.74% | 1,115,248 |
| Oct 1, 2025 | 42.89 | 43.43 | 42.87 | 43.12 | 42.91 | 0.47% | 1,510,291 |
| Sep 30, 2025 | 43.28 | 43.58 | 42.71 | 42.92 | 42.71 | -1.58% | 2,145,469 |
| Sep 29, 2025 | 43.72 | 44.34 | 43.50 | 43.61 | 43.39 | 0.83% | 1,076,104 |
| Sep 26, 2025 | 42.88 | 43.61 | 42.79 | 43.25 | 43.03 | 0.86% | 1,071,810 |
| Sep 25, 2025 | 43.15 | 43.48 | 42.74 | 42.88 | 42.67 | -0.49% | 1,728,332 |
| Sep 24, 2025 | 43.00 | 43.39 | 42.91 | 43.09 | 42.88 | 1.25% | 1,222,090 |
| Sep 23, 2025 | 42.97 | 43.26 | 42.53 | 42.56 | 42.35 | -1.25% | 1,548,116 |
| Sep 22, 2025 | 43.49 | 43.85 | 42.89 | 43.10 | 42.89 | -1.51% | 1,408,235 |
| Sep 19, 2025 | 43.83 | 43.91 | 43.54 | 43.76 | 43.54 | -0.16% | 1,268,923 |
| Sep 18, 2025 | 44.06 | 44.07 | 43.17 | 43.83 | 43.61 | -1.92% | 2,162,153 |
| Sep 17, 2025 | 45.01 | 45.30 | 44.36 | 44.69 | 44.47 | 0.36% | 2,704,113 |
| Sep 16, 2025 | 44.84 | 45.44 | 44.53 | 44.53 | 44.31 | 2.23% | 2,152,452 |
| Sep 15, 2025 | 44.13 | 44.15 | 43.54 | 43.56 | 43.34 | -0.93% | 1,137,392 |
| Sep 12, 2025 | 44.48 | 44.63 | 43.59 | 43.97 | 43.75 | -2.55% | 2,276,598 |
| Sep 11, 2025 | 45.06 | 45.46 | 44.92 | 45.12 | 44.90 | 1.71% | 1,487,055 |
| Sep 10, 2025 | 44.38 | 44.70 | 44.08 | 44.36 | 44.14 | 0.48% | 1,533,233 |
| Sep 9, 2025 | 44.53 | 45.20 | 44.13 | 44.15 | 43.93 | -0.59% | 1,839,433 |
| Sep 8, 2025 | 44.82 | 44.82 | 44.14 | 44.41 | 44.19 | -1.16% | 2,779,459 |
| Sep 5, 2025 | 44.97 | 45.47 | 44.65 | 44.93 | 44.71 | 0.51% | 1,316,908 |
| Sep 4, 2025 | 44.40 | 44.71 | 43.95 | 44.70 | 44.48 | 0.68% | 2,350,301 |
| Sep 3, 2025 | 43.61 | 44.70 | 43.61 | 44.40 | 44.18 | 1.72% | 3,745,140 |
| Sep 2, 2025 | 44.02 | 44.34 | 43.64 | 43.65 | 43.43 | -2.39% | 2,331,033 |
| Aug 29, 2025 | 44.62 | 44.85 | 44.43 | 44.72 | 44.26 | 0.31% | 1,398,550 |
| Aug 28, 2025 | 44.62 | 44.88 | 44.32 | 44.58 | 44.12 | -0.04% | 1,562,790 |
| Aug 27, 2025 | 45.42 | 45.62 | 44.51 | 44.60 | 44.14 | -4.04% | 1,551,563 |
| Aug 26, 2025 | 46.57 | 46.78 | 46.19 | 46.48 | 46.00 | -1.17% | 7,018,434 |
| Aug 25, 2025 | 46.26 | 47.05 | 46.07 | 47.03 | 46.54 | 2.46% | 1,682,223 |
| Aug 22, 2025 | 45.68 | 46.23 | 45.24 | 45.90 | 45.43 | 1.80% | 1,212,240 |
| Aug 21, 2025 | 44.72 | 45.16 | 44.62 | 45.09 | 44.62 | 1.08% | 1,675,656 |
| Aug 20, 2025 | 44.75 | 44.85 | 44.35 | 44.61 | 44.15 | 0.22% | 1,599,512 |
| Aug 19, 2025 | 44.94 | 44.97 | 44.17 | 44.51 | 44.05 | - | 1,967,965 |
| Aug 18, 2025 | 44.62 | 44.98 | 44.19 | 44.51 | 44.05 | -0.54% | 1,825,149 |
| Aug 15, 2025 | 44.68 | 44.83 | 44.17 | 44.75 | 44.29 | -0.16% | 2,159,155 |
| Aug 14, 2025 | 45.12 | 45.67 | 44.60 | 44.82 | 44.36 | -1.73% | 1,616,953 |
| Aug 13, 2025 | 44.73 | 45.61 | 44.62 | 45.61 | 45.14 | 1.85% | 2,228,453 |
| Aug 12, 2025 | 44.66 | 45.02 | 44.51 | 44.78 | 44.32 | 0.86% | 1,291,844 |
| Aug 11, 2025 | 44.61 | 45.00 | 44.37 | 44.40 | 43.94 | -0.36% | 1,202,096 |
| Aug 8, 2025 | 45.60 | 45.79 | 44.17 | 44.56 | 44.10 | -2.81% | 2,647,595 |
| Aug 7, 2025 | 45.15 | 46.10 | 45.08 | 45.85 | 45.38 | 2.34% | 2,751,011 |
| Aug 6, 2025 | 44.32 | 45.46 | 44.31 | 44.80 | 44.34 | 2.66% | 2,642,460 |
| Aug 5, 2025 | 47.01 | 47.25 | 43.52 | 43.64 | 43.19 | -6.11% | 3,119,022 |
| Aug 4, 2025 | 46.92 | 47.51 | 46.48 | 46.48 | 46.00 | -0.45% | 1,812,953 |
| Aug 1, 2025 | 46.54 | 46.79 | 46.08 | 46.69 | 46.21 | 0.02% | 1,586,649 |
| Jul 31, 2025 | 46.30 | 46.86 | 46.00 | 46.68 | 46.20 | 0.04% | 1,699,735 |
| Jul 30, 2025 | 46.49 | 46.88 | 46.22 | 46.66 | 46.18 | 0.37% | 881,587 |
| Jul 29, 2025 | 47.06 | 47.23 | 46.43 | 46.49 | 46.01 | -0.96% | 2,051,075 |
| Jul 28, 2025 | 47.74 | 47.89 | 46.82 | 46.94 | 46.46 | -1.90% | 891,388 |
| Jul 25, 2025 | 48.11 | 48.54 | 47.50 | 47.85 | 47.36 | -1.79% | 1,553,488 |
| Jul 24, 2025 | 49.25 | 49.35 | 48.50 | 48.72 | 48.22 | -0.73% | 2,027,391 |
| Jul 23, 2025 | 48.71 | 49.37 | 48.71 | 49.08 | 48.57 | 0.86% | 1,818,182 |
| Jul 22, 2025 | 48.00 | 48.66 | 47.92 | 48.66 | 48.16 | 2.06% | 1,691,913 |
| Jul 21, 2025 | 47.26 | 47.90 | 47.24 | 47.68 | 47.19 | 1.82% | 1,845,263 |
| Jul 18, 2025 | 47.45 | 47.69 | 46.38 | 46.83 | 46.35 | -1.53% | 1,958,542 |
| Jul 17, 2025 | 46.89 | 47.57 | 46.51 | 47.56 | 47.07 | 1.19% | 1,495,401 |