Yum China Holdings, Inc. (YUMC)
NYSE: YUMC · Real-Time Price · USD
53.38
+1.55 (2.99%)
At close: Mar 9, 2026, 4:00 PM EDT
53.38
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.37 | 53.40 | 51.08 | 53.38 | 53.38 | 2.99% | 2,448,962 |
| Mar 6, 2026 | 52.55 | 52.68 | 51.82 | 51.83 | 51.83 | -1.05% | 4,770,597 |
| Mar 5, 2026 | 51.77 | 52.42 | 51.71 | 52.38 | 52.38 | 0.10% | 1,791,486 |
| Mar 4, 2026 | 52.65 | 53.40 | 52.29 | 52.33 | 52.33 | -0.08% | 1,401,677 |
| Mar 3, 2026 | 52.00 | 52.47 | 50.87 | 52.37 | 52.08 | -2.11% | 1,953,111 |
| Mar 2, 2026 | 53.77 | 54.08 | 53.22 | 53.50 | 53.20 | -2.57% | 1,555,445 |
| Feb 27, 2026 | 54.92 | 55.39 | 54.57 | 54.91 | 54.61 | -1.05% | 1,257,558 |
| Feb 26, 2026 | 55.68 | 56.05 | 54.42 | 55.49 | 55.18 | -1.67% | 1,206,348 |
| Feb 25, 2026 | 55.96 | 56.48 | 55.64 | 56.43 | 56.12 | 0.77% | 1,085,894 |
| Feb 24, 2026 | 55.30 | 56.19 | 55.21 | 56.00 | 55.69 | 1.47% | 2,361,543 |
| Feb 23, 2026 | 54.98 | 56.51 | 54.36 | 55.19 | 54.88 | 2.93% | 1,716,302 |
| Feb 20, 2026 | 54.44 | 54.69 | 53.33 | 53.62 | 53.32 | -1.81% | 3,644,934 |
| Feb 19, 2026 | 55.22 | 55.66 | 54.37 | 54.61 | 54.31 | -1.60% | 1,784,736 |
| Feb 18, 2026 | 55.09 | 55.87 | 54.81 | 55.50 | 55.19 | 1.06% | 986,432 |
| Feb 17, 2026 | 54.60 | 55.05 | 54.18 | 54.92 | 54.62 | -0.90% | 1,752,699 |
| Feb 13, 2026 | 54.42 | 55.47 | 54.29 | 55.42 | 55.11 | 3.30% | 1,891,250 |
| Feb 12, 2026 | 55.94 | 56.15 | 53.50 | 53.65 | 53.35 | -4.37% | 2,383,035 |
| Feb 11, 2026 | 57.00 | 57.27 | 56.06 | 56.10 | 55.79 | -1.79% | 2,012,226 |
| Feb 10, 2026 | 57.64 | 57.84 | 56.66 | 57.12 | 56.80 | -0.66% | 1,912,933 |
| Feb 9, 2026 | 57.23 | 57.74 | 56.72 | 57.50 | 57.18 | -0.78% | 2,733,076 |
| Feb 6, 2026 | 55.00 | 58.39 | 55.00 | 57.95 | 57.63 | 4.10% | 2,720,100 |
| Feb 5, 2026 | 54.58 | 55.84 | 54.39 | 55.67 | 55.36 | 4.76% | 3,457,233 |
| Feb 4, 2026 | 51.26 | 53.41 | 50.40 | 53.14 | 52.85 | 4.73% | 2,590,041 |
| Feb 3, 2026 | 50.25 | 51.08 | 50.19 | 50.74 | 50.46 | 0.32% | 1,846,963 |
| Feb 2, 2026 | 48.96 | 50.61 | 48.96 | 50.58 | 50.30 | 2.35% | 1,288,709 |
| Jan 30, 2026 | 49.78 | 50.35 | 49.26 | 49.42 | 49.15 | -2.16% | 1,370,969 |
| Jan 29, 2026 | 50.75 | 51.19 | 50.17 | 50.51 | 50.23 | 1.10% | 979,660 |
| Jan 28, 2026 | 51.00 | 51.38 | 49.94 | 49.96 | 49.68 | -0.42% | 1,317,252 |
| Jan 27, 2026 | 49.60 | 50.44 | 49.54 | 50.17 | 49.89 | 3.15% | 1,287,132 |
| Jan 26, 2026 | 49.39 | 49.39 | 48.53 | 48.64 | 48.37 | -0.90% | 1,298,876 |
| Jan 23, 2026 | 49.03 | 49.29 | 48.65 | 49.08 | 48.81 | -0.59% | 1,136,882 |
| Jan 22, 2026 | 49.00 | 49.60 | 48.98 | 49.37 | 49.10 | 1.27% | 1,205,926 |
| Jan 21, 2026 | 48.00 | 48.83 | 48.00 | 48.75 | 48.48 | 2.76% | 957,619 |
| Jan 20, 2026 | 47.19 | 48.20 | 47.19 | 47.44 | 47.18 | -0.23% | 1,041,882 |
| Jan 16, 2026 | 48.18 | 48.53 | 47.06 | 47.55 | 47.29 | -1.33% | 1,307,170 |
| Jan 15, 2026 | 47.51 | 48.54 | 47.44 | 48.19 | 47.92 | 2.05% | 1,256,426 |
| Jan 14, 2026 | 48.19 | 48.31 | 47.18 | 47.22 | 46.96 | -1.97% | 1,194,558 |
| Jan 13, 2026 | 48.13 | 49.00 | 48.09 | 48.17 | 47.90 | -0.97% | 1,032,566 |
| Jan 12, 2026 | 48.17 | 49.30 | 47.85 | 48.64 | 48.37 | 2.99% | 1,017,419 |
| Jan 9, 2026 | 48.10 | 48.19 | 46.91 | 47.23 | 46.97 | -1.60% | 959,740 |
| Jan 8, 2026 | 47.38 | 48.09 | 47.36 | 48.00 | 47.73 | 0.97% | 880,581 |
| Jan 7, 2026 | 48.20 | 48.42 | 47.54 | 47.54 | 47.28 | -0.29% | 689,718 |
| Jan 6, 2026 | 47.02 | 48.04 | 47.00 | 47.68 | 47.42 | 1.77% | 1,147,785 |
| Jan 5, 2026 | 47.12 | 47.46 | 46.56 | 46.85 | 46.59 | -2.74% | 1,146,733 |
| Jan 2, 2026 | 48.28 | 48.47 | 47.81 | 48.17 | 47.90 | 0.90% | 1,000,987 |
| Dec 31, 2025 | 47.71 | 47.97 | 47.62 | 47.74 | 47.48 | -0.15% | 586,228 |
| Dec 30, 2025 | 48.22 | 48.34 | 47.56 | 47.81 | 47.55 | -1.46% | 976,529 |
| Dec 29, 2025 | 48.47 | 48.77 | 48.03 | 48.52 | 48.25 | -1.26% | 891,033 |
| Dec 26, 2025 | 49.07 | 49.43 | 48.99 | 49.14 | 48.87 | 0.22% | 678,418 |
| Dec 24, 2025 | 48.42 | 49.23 | 48.40 | 49.03 | 48.76 | 1.07% | 676,135 |
| Dec 23, 2025 | 48.48 | 48.72 | 48.34 | 48.51 | 48.24 | -0.04% | 531,308 |
| Dec 22, 2025 | 48.21 | 48.53 | 48.18 | 48.53 | 48.26 | 0.25% | 716,911 |
| Dec 19, 2025 | 47.99 | 48.74 | 47.99 | 48.41 | 48.14 | 0.25% | 1,980,671 |
| Dec 18, 2025 | 47.77 | 48.57 | 47.58 | 48.29 | 48.02 | 1.09% | 1,097,426 |
| Dec 17, 2025 | 47.45 | 48.00 | 47.36 | 47.77 | 47.51 | 0.82% | 1,054,187 |
| Dec 16, 2025 | 47.53 | 47.87 | 47.27 | 47.38 | 47.12 | -1.33% | 1,207,930 |
| Dec 15, 2025 | 48.44 | 48.47 | 47.89 | 48.02 | 47.75 | -1.07% | 1,618,733 |
| Dec 12, 2025 | 48.45 | 48.98 | 48.05 | 48.54 | 48.27 | 1.93% | 1,201,694 |
| Dec 11, 2025 | 47.00 | 47.94 | 47.00 | 47.62 | 47.36 | 1.45% | 1,172,583 |
| Dec 10, 2025 | 46.34 | 47.32 | 46.34 | 46.94 | 46.68 | 2.02% | 1,463,002 |
| Dec 9, 2025 | 45.59 | 46.19 | 45.52 | 46.01 | 45.76 | - | 1,044,871 |
| Dec 8, 2025 | 46.72 | 47.06 | 46.00 | 46.01 | 45.76 | -0.48% | 1,160,920 |
| Dec 5, 2025 | 46.54 | 46.79 | 46.00 | 46.23 | 45.97 | -0.79% | 2,296,198 |
| Dec 4, 2025 | 47.47 | 47.70 | 46.49 | 46.60 | 46.34 | -1.35% | 1,386,729 |
| Dec 3, 2025 | 48.08 | 48.53 | 47.14 | 47.24 | 46.98 | -2.26% | 4,550,302 |
| Dec 2, 2025 | 48.49 | 48.88 | 48.29 | 48.33 | 48.06 | 0.06% | 1,107,582 |
| Dec 1, 2025 | 48.15 | 49.29 | 48.14 | 48.30 | 47.79 | 0.33% | 1,535,911 |
| Nov 28, 2025 | 48.47 | 48.79 | 47.99 | 48.14 | 47.64 | -0.29% | 894,923 |
| Nov 26, 2025 | 48.16 | 48.93 | 47.78 | 48.28 | 47.77 | 0.50% | 1,194,823 |
| Nov 25, 2025 | 47.40 | 48.65 | 47.40 | 48.04 | 47.54 | 1.03% | 1,932,377 |
| Nov 24, 2025 | 48.10 | 48.50 | 47.52 | 47.55 | 47.05 | -0.98% | 1,900,321 |
| Nov 21, 2025 | 47.00 | 48.47 | 46.35 | 48.02 | 47.52 | 1.37% | 1,423,045 |
| Nov 20, 2025 | 48.00 | 48.63 | 47.31 | 47.37 | 46.87 | -0.71% | 1,599,797 |
| Nov 19, 2025 | 47.53 | 48.14 | 47.31 | 47.71 | 47.21 | 0.38% | 1,415,707 |
| Nov 18, 2025 | 46.72 | 47.93 | 46.52 | 47.53 | 47.03 | 2.48% | 1,780,530 |
| Nov 17, 2025 | 46.13 | 46.73 | 46.08 | 46.38 | 45.89 | 0.45% | 1,258,285 |
| Nov 14, 2025 | 45.99 | 46.56 | 45.99 | 46.17 | 45.69 | -0.43% | 1,077,973 |
| Nov 13, 2025 | 45.98 | 46.39 | 45.83 | 46.37 | 45.88 | 0.24% | 1,159,067 |
| Nov 12, 2025 | 46.01 | 46.45 | 45.97 | 46.26 | 45.78 | 0.50% | 1,224,281 |
| Nov 11, 2025 | 45.85 | 46.17 | 45.84 | 46.03 | 45.55 | 2.77% | 1,460,260 |
| Nov 10, 2025 | 44.67 | 45.52 | 44.67 | 44.79 | 44.32 | 2.75% | 1,657,133 |
| Nov 7, 2025 | 43.26 | 43.63 | 43.19 | 43.59 | 43.13 | 1.18% | 880,330 |
| Nov 6, 2025 | 44.30 | 44.30 | 43.02 | 43.08 | 42.63 | -1.80% | 973,693 |
| Nov 5, 2025 | 44.38 | 44.38 | 43.07 | 43.87 | 43.41 | -2.12% | 2,759,409 |
| Nov 4, 2025 | 43.75 | 46.08 | 43.75 | 44.82 | 44.35 | 1.91% | 1,623,551 |
| Nov 3, 2025 | 43.31 | 44.27 | 43.27 | 43.98 | 43.52 | 1.66% | 1,486,280 |
| Oct 31, 2025 | 42.95 | 43.84 | 42.95 | 43.26 | 42.81 | -1.01% | 1,973,190 |
| Oct 30, 2025 | 43.10 | 44.04 | 43.10 | 43.70 | 43.24 | -0.32% | 1,094,907 |
| Oct 29, 2025 | 43.57 | 43.95 | 43.51 | 43.84 | 43.38 | 0.50% | 956,019 |
| Oct 28, 2025 | 44.13 | 44.33 | 43.52 | 43.62 | 43.16 | -1.82% | 1,129,188 |
| Oct 27, 2025 | 45.00 | 45.28 | 44.24 | 44.43 | 43.96 | -0.83% | 1,216,258 |
| Oct 24, 2025 | 45.52 | 45.86 | 44.75 | 44.80 | 44.33 | -1.56% | 1,056,646 |
| Oct 23, 2025 | 45.34 | 45.80 | 45.22 | 45.51 | 45.03 | 1.13% | 973,997 |
| Oct 22, 2025 | 44.75 | 45.32 | 44.75 | 45.00 | 44.53 | -0.02% | 949,224 |
| Oct 21, 2025 | 44.60 | 45.25 | 44.52 | 45.01 | 44.54 | 0.33% | 1,284,408 |
| Oct 20, 2025 | 44.26 | 44.90 | 44.18 | 44.86 | 44.39 | 2.37% | 1,220,444 |
| Oct 17, 2025 | 43.14 | 44.02 | 42.92 | 43.82 | 43.36 | 1.20% | 1,140,796 |
| Oct 16, 2025 | 43.56 | 43.97 | 43.09 | 43.30 | 42.85 | -1.68% | 1,312,134 |
| Oct 15, 2025 | 43.49 | 44.07 | 43.32 | 44.04 | 43.58 | 2.25% | 1,189,080 |
| Oct 14, 2025 | 42.50 | 43.43 | 42.11 | 43.07 | 42.62 | -0.23% | 1,142,102 |