Yum China Holdings, Inc. (YUMC)
NYSE: YUMC · Real-Time Price · USD
47.34
-0.39 (-0.82%)
At close: Apr 28, 2026, 4:00 PM EDT
48.88
+1.54 (3.25%)
Pre-market: Apr 29, 2026, 6:46 AM EDT
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.59 | 48.02 | 47.33 | 47.34 | 47.34 | -0.82% | 1,048,816 |
| Apr 27, 2026 | 48.39 | 48.88 | 47.72 | 47.73 | 47.73 | -2.21% | 1,576,763 |
| Apr 24, 2026 | 48.50 | 49.21 | 48.50 | 48.81 | 48.81 | 1.60% | 1,066,876 |
| Apr 23, 2026 | 48.44 | 48.44 | 47.77 | 48.04 | 48.04 | -0.78% | 840,829 |
| Apr 22, 2026 | 48.62 | 49.02 | 48.41 | 48.42 | 48.42 | -0.16% | 1,342,608 |
| Apr 21, 2026 | 49.00 | 49.47 | 48.47 | 48.50 | 48.50 | -0.39% | 1,365,884 |
| Apr 20, 2026 | 48.63 | 49.00 | 48.41 | 48.69 | 48.69 | 0.29% | 1,143,434 |
| Apr 17, 2026 | 48.44 | 48.74 | 47.68 | 48.55 | 48.55 | 0.02% | 1,178,936 |
| Apr 16, 2026 | 49.23 | 49.86 | 48.49 | 48.54 | 48.54 | -1.70% | 1,151,168 |
| Apr 15, 2026 | 49.34 | 49.89 | 48.98 | 49.38 | 49.38 | -0.18% | 1,040,995 |
| Apr 14, 2026 | 49.39 | 49.85 | 49.28 | 49.47 | 49.47 | 0.06% | 883,355 |
| Apr 13, 2026 | 49.21 | 49.59 | 48.66 | 49.44 | 49.44 | -0.64% | 1,079,887 |
| Apr 10, 2026 | 50.03 | 50.25 | 49.62 | 49.76 | 49.76 | -0.80% | 2,041,261 |
| Apr 9, 2026 | 49.67 | 50.38 | 49.51 | 50.16 | 50.16 | 0.66% | 1,171,579 |
| Apr 8, 2026 | 49.10 | 50.02 | 48.90 | 49.83 | 49.83 | 3.83% | 1,202,886 |
| Apr 7, 2026 | 48.22 | 48.56 | 47.79 | 47.99 | 47.99 | -0.77% | 1,244,293 |
| Apr 6, 2026 | 49.00 | 49.25 | 48.12 | 48.36 | 48.36 | -1.69% | 1,284,304 |
| Apr 2, 2026 | 48.51 | 49.73 | 48.51 | 49.19 | 49.19 | 0.20% | 1,122,199 |
| Apr 1, 2026 | 48.77 | 49.60 | 48.77 | 49.09 | 49.09 | 0.64% | 1,122,728 |
| Mar 31, 2026 | 48.60 | 49.43 | 48.17 | 48.78 | 48.78 | 0.89% | 1,864,987 |
| Mar 30, 2026 | 49.31 | 49.58 | 48.34 | 48.35 | 48.35 | -2.50% | 1,769,773 |
| Mar 27, 2026 | 49.97 | 50.44 | 49.49 | 49.59 | 49.59 | -0.76% | 1,179,636 |
| Mar 26, 2026 | 50.00 | 50.58 | 49.50 | 49.97 | 49.97 | -2.50% | 1,325,091 |
| Mar 25, 2026 | 52.78 | 52.78 | 51.06 | 51.25 | 51.25 | -1.12% | 1,298,372 |
| Mar 24, 2026 | 51.74 | 52.34 | 51.58 | 51.83 | 51.83 | -0.31% | 1,313,486 |
| Mar 23, 2026 | 52.09 | 53.03 | 51.80 | 51.99 | 51.99 | 0.48% | 2,207,722 |
| Mar 20, 2026 | 53.02 | 53.45 | 51.73 | 51.74 | 51.74 | -3.65% | 1,889,000 |
| Mar 19, 2026 | 52.42 | 54.25 | 52.35 | 53.70 | 53.70 | 1.78% | 3,214,101 |
| Mar 18, 2026 | 53.75 | 54.08 | 52.73 | 52.76 | 52.76 | -2.30% | 1,515,809 |
| Mar 17, 2026 | 54.80 | 54.84 | 53.97 | 54.00 | 54.00 | -0.15% | 1,875,363 |
| Mar 16, 2026 | 52.79 | 54.45 | 52.68 | 54.08 | 54.08 | 2.62% | 1,705,936 |
| Mar 13, 2026 | 52.86 | 53.12 | 52.49 | 52.70 | 52.70 | 0.40% | 1,411,420 |
| Mar 12, 2026 | 52.16 | 52.94 | 51.97 | 52.49 | 52.49 | -0.81% | 2,233,283 |
| Mar 11, 2026 | 53.34 | 53.54 | 52.72 | 52.92 | 52.92 | -0.40% | 1,473,114 |
| Mar 10, 2026 | 53.50 | 53.90 | 53.02 | 53.13 | 53.13 | -0.47% | 2,207,774 |
| 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 |