Yum China Holdings, Inc. (YUMC)
NYSE: YUMC · Real-Time Price · USD
40.85
+0.67 (1.67%)
At close: Jun 26, 2026, 4:00 PM EDT
41.11
+0.26 (0.65%)
After-hours: Jun 26, 2026, 7:55 PM EDT
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 40.30 | 41.11 | 40.21 | 40.85 | 40.85 | 1.67% | 1,456,383 |
| Jun 25, 2026 | 40.94 | 41.16 | 40.15 | 40.18 | 40.18 | -2.12% | 1,471,563 |
| Jun 24, 2026 | 40.86 | 41.25 | 40.80 | 41.05 | 41.05 | 0.22% | 1,620,931 |
| Jun 23, 2026 | 41.65 | 41.65 | 40.84 | 40.96 | 40.96 | -1.37% | 1,755,639 |
| Jun 22, 2026 | 42.05 | 42.50 | 41.52 | 41.53 | 41.53 | -3.26% | 2,101,887 |
| Jun 18, 2026 | 42.88 | 43.06 | 42.42 | 42.93 | 42.93 | -0.81% | 2,296,123 |
| Jun 17, 2026 | 42.93 | 43.87 | 42.76 | 43.28 | 43.28 | -0.85% | 1,702,599 |
| Jun 16, 2026 | 44.17 | 44.35 | 43.07 | 43.65 | 43.65 | -1.36% | 3,340,154 |
| Jun 15, 2026 | 44.80 | 44.98 | 44.20 | 44.25 | 44.25 | -0.85% | 2,333,486 |
| Jun 12, 2026 | 44.09 | 44.69 | 43.85 | 44.63 | 44.63 | 2.41% | 1,837,088 |
| 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 |
| Mar 31, 2026 | 48.60 | 49.43 | 48.17 | 48.78 | 48.46 | 0.89% | 1,865,114 |
| Mar 30, 2026 | 49.31 | 49.58 | 48.34 | 48.35 | 48.03 | -2.50% | 1,772,453 |
| Mar 27, 2026 | 49.97 | 50.44 | 49.49 | 49.59 | 49.26 | -0.76% | 1,181,281 |
| Mar 26, 2026 | 50.00 | 50.58 | 49.50 | 49.97 | 49.64 | -2.50% | 1,325,096 |
| Mar 25, 2026 | 52.78 | 52.78 | 51.06 | 51.25 | 50.91 | -1.12% | 1,298,372 |
| Mar 24, 2026 | 51.74 | 52.34 | 51.58 | 51.83 | 51.49 | -0.31% | 1,313,490 |
| Mar 23, 2026 | 52.09 | 53.03 | 51.80 | 51.99 | 51.65 | 0.48% | 2,209,447 |
| Mar 20, 2026 | 53.02 | 53.45 | 51.73 | 51.74 | 51.40 | -3.65% | 1,889,101 |
| Mar 19, 2026 | 52.42 | 54.25 | 52.35 | 53.70 | 53.35 | 1.78% | 3,223,871 |
| Mar 18, 2026 | 53.75 | 54.08 | 52.73 | 52.76 | 52.41 | -2.30% | 1,590,958 |
| Mar 17, 2026 | 54.80 | 54.84 | 53.97 | 54.00 | 53.65 | -0.15% | 1,875,363 |
| Mar 16, 2026 | 52.79 | 54.45 | 52.68 | 54.08 | 53.73 | 2.62% | 1,705,936 |
| Mar 13, 2026 | 52.86 | 53.12 | 52.49 | 52.70 | 52.35 | 0.40% | 1,430,338 |
| Mar 12, 2026 | 52.16 | 52.94 | 51.97 | 52.49 | 52.15 | -0.81% | 2,233,283 |
| Mar 11, 2026 | 53.34 | 53.54 | 52.72 | 52.92 | 52.57 | -0.40% | 1,473,114 |
| Mar 10, 2026 | 53.50 | 53.90 | 53.02 | 53.13 | 52.78 | -0.47% | 2,207,774 |
| Mar 9, 2026 | 51.37 | 53.40 | 51.08 | 53.38 | 53.03 | 2.99% | 2,451,037 |
| Mar 6, 2026 | 52.55 | 52.68 | 51.82 | 51.83 | 51.49 | -1.05% | 4,771,135 |
| Mar 5, 2026 | 51.77 | 52.42 | 51.71 | 52.38 | 52.04 | 0.10% | 1,791,868 |
| Mar 4, 2026 | 52.65 | 53.40 | 52.29 | 52.33 | 51.99 | 0.48% | 1,401,677 |
| Mar 3, 2026 | 52.00 | 52.47 | 50.87 | 52.37 | 51.74 | -2.11% | 1,953,115 |
| Mar 2, 2026 | 53.77 | 54.08 | 53.22 | 53.50 | 52.85 | -2.57% | 1,555,445 |
| Feb 27, 2026 | 54.92 | 55.39 | 54.57 | 54.91 | 54.25 | -1.05% | 1,257,558 |
| Feb 26, 2026 | 55.68 | 56.05 | 54.42 | 55.49 | 54.82 | -1.67% | 1,206,348 |
| Feb 25, 2026 | 55.96 | 56.48 | 55.64 | 56.43 | 55.75 | 0.77% | 1,085,894 |
| Feb 24, 2026 | 55.30 | 56.19 | 55.21 | 56.00 | 55.32 | 1.47% | 2,361,543 |
| Feb 23, 2026 | 54.98 | 56.51 | 54.36 | 55.19 | 54.52 | 2.93% | 1,716,302 |
| Feb 20, 2026 | 54.44 | 54.69 | 53.33 | 53.62 | 52.97 | -1.81% | 3,644,934 |
| Feb 19, 2026 | 55.22 | 55.66 | 54.37 | 54.61 | 53.95 | -1.60% | 1,784,736 |
| Feb 18, 2026 | 55.09 | 55.87 | 54.81 | 55.50 | 54.83 | 1.06% | 986,432 |
| Feb 17, 2026 | 54.60 | 55.05 | 54.18 | 54.92 | 54.26 | -0.90% | 1,752,699 |
| Feb 13, 2026 | 54.42 | 55.47 | 54.29 | 55.42 | 54.75 | 3.30% | 1,891,250 |
| Feb 12, 2026 | 55.94 | 56.15 | 53.50 | 53.65 | 53.00 | -4.37% | 2,383,035 |
| Feb 11, 2026 | 57.00 | 57.27 | 56.06 | 56.10 | 55.42 | -1.79% | 2,012,226 |
| Feb 10, 2026 | 57.64 | 57.84 | 56.66 | 57.12 | 56.43 | -0.66% | 1,912,933 |
| Feb 9, 2026 | 57.23 | 57.74 | 56.72 | 57.50 | 56.81 | -0.78% | 2,733,076 |
| Feb 6, 2026 | 55.00 | 58.39 | 55.00 | 57.95 | 57.25 | 4.10% | 2,720,100 |
| Feb 5, 2026 | 54.58 | 55.84 | 54.39 | 55.67 | 55.00 | 4.76% | 3,457,233 |
| Feb 4, 2026 | 51.26 | 53.41 | 50.40 | 53.14 | 52.50 | 4.73% | 2,590,041 |
| Feb 3, 2026 | 50.25 | 51.08 | 50.19 | 50.74 | 50.13 | 0.32% | 1,846,963 |