Yum China Holdings, Inc. YUMC
NYSE · United States · Consumer Services
$41.10+0.30 (+0.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41.10 | +0.74% | $41.14 | $41.44 | $41.00 | 1.27M |
| 2026-09-29 | $40.80 | -0.73% | $40.93 | $40.93 | $40.47 | 1.35M |
| 2026-09-28 | $41.10 | +1.56% | $41.02 | $41.37 | $40.85 | 1.55M |
| 2026-09-25 | $40.47 | -1.27% | $40.68 | $40.85 | $40.32 | 1.27M |
| 2026-09-24 | $40.99 | +0.34% | $40.91 | $41.35 | $40.91 | 955.70K |
| 2026-09-23 | $40.85 | -1.76% | $41.34 | $41.48 | $40.60 | 1.35M |
| 2026-09-22 | $41.58 | +0.27% | $41.58 | $41.78 | $41.33 | 1.87M |
| 2026-09-21 | $41.47 | +0.85% | $41.63 | $41.74 | $41.10 | 1.46M |
| 2026-09-18 | $41.12 | -0.56% | $41.21 | $41.42 | $41.04 | 1.46M |
| 2026-09-17 | $41.35 | -0.02% | $41.68 | $41.83 | $41.34 | 1.47M |
| 2026-09-16 | $41.36 | -0.79% | $41.80 | $42.00 | $41.33 | 1.13M |
| 2026-09-15 | $41.69 | -2.62% | $42.41 | $42.41 | $41.64 | 1.24M |
| 2026-09-14 | $42.81 | +1.16% | $42.21 | $42.87 | $42.21 | 779.10K |
| 2026-09-11 | $42.32 | +0.07% | $42.59 | $42.98 | $42.32 | 1.31M |
| 2026-09-10 | $42.29 | -0.68% | $42.74 | $42.80 | $42.23 | 1.40M |
| 2026-09-09 | $42.58 | -1.75% | $43.14 | $43.40 | $42.34 | 1.54M |
| 2026-09-08 | $43.34 | -0.60% | $43.46 | $43.89 | $43.29 | 1.60M |
| 2026-09-04 | $43.60 | -0.21% | $43.74 | $43.94 | $43.56 | 799.60K |
| 2026-09-03 | $43.69 | -2.37% | $44.30 | $44.40 | $43.24 | 1.42M |
| 2026-09-02 | $44.75 | -0.29% | $44.89 | $45.76 | $44.73 | 1.20M |
| 2026-09-01 | $44.88 | +0.61% | $44.53 | $45.10 | $44.48 | 1.11M |
| 2026-08-31 | $44.61 | -0.91% | $44.79 | $45.04 | $44.46 | 2.24M |
| 2026-08-28 | $45.02 | +0.24% | $45.29 | $45.51 | $44.77 | 1.14M |
| 2026-08-27 | $44.91 | -4.81% | $45.80 | $46.97 | $44.67 | 3.03M |
| 2026-08-26 | $47.18 | -2.86% | $47.73 | $48.13 | $47.09 | 2.45M |
| 2026-08-25 | $48.57 | -0.72% | $48.20 | $48.59 | $47.65 | 1.86M |
| 2026-08-24 | $48.92 | -1.21% | $48.34 | $48.92 | $47.05 | 1.74M |
| 2026-08-21 | $49.52 | +1.31% | $48.99 | $49.73 | $48.89 | 972.00K |
| 2026-08-20 | $48.88 | +2.73% | $48.00 | $48.98 | $47.78 | 1.37M |
| 2026-08-19 | $47.58 | +1.54% | $47.03 | $47.91 | $47.03 | 1.55M |
| 2026-08-18 | $46.86 | -0.59% | $46.82 | $47.30 | $46.71 | 854.60K |
| 2026-08-17 | $47.14 | -0.95% | $47.35 | $47.39 | $46.84 | 1.28M |
| 2026-08-14 | $47.59 | +0.74% | $47.23 | $47.67 | $47.07 | 722.20K |
| 2026-08-13 | $47.24 | -1.38% | $48.05 | $48.33 | $47.21 | 1.77M |
| 2026-08-12 | $47.90 | +0.65% | $47.50 | $47.95 | $47.50 | 1.44M |
| 2026-08-11 | $47.59 | -1.25% | $47.34 | $47.78 | $47.13 | 1.05M |
| 2026-08-10 | $48.19 | +0.98% | $47.63 | $48.26 | $47.63 | 939.90K |
| 2026-08-07 | $47.72 | -0.98% | $47.99 | $48.45 | $47.49 | 1.38M |
| 2026-08-06 | $48.19 | +1.45% | $47.88 | $48.24 | $47.69 | 1.34M |
| 2026-08-05 | $47.50 | -0.77% | $48.32 | $48.39 | $47.46 | 1.21M |
| 2026-08-04 | $47.87 | -0.99% | $47.88 | $48.19 | $47.58 | 1.70M |
| 2026-08-03 | $48.35 | +0.35% | $48.80 | $49.10 | $47.97 | 1.76M |
| 2026-07-31 | $48.18 | +3.68% | $47.24 | $48.47 | $47.07 | 3.06M |
| 2026-07-30 | $46.47 | +1.35% | $47.48 | $48.49 | $45.78 | 2.20M |
| 2026-07-29 | $45.85 | +0.70% | $45.94 | $46.40 | $45.67 | 2.24M |
| 2026-07-28 | $45.53 | +1.81% | $45.50 | $46.15 | $45.35 | 1.92M |
| 2026-07-27 | $44.72 | +3.04% | $44.08 | $44.86 | $44.08 | 1.57M |
| 2026-07-24 | $43.40 | +0.67% | $43.31 | $43.59 | $42.88 | 1.36M |
| 2026-07-23 | $43.11 | -0.71% | $43.25 | $43.56 | $42.85 | 1.72M |
| 2026-07-22 | $43.42 | +1.52% | $42.73 | $43.50 | $42.60 | 1.48M |
| 2026-07-21 | $42.77 | -2.64% | $43.83 | $43.99 | $42.70 | 1.90M |
| 2026-07-20 | $43.93 | +0.14% | $44.32 | $44.58 | $43.75 | 1.17M |
| 2026-07-17 | $43.87 | -1.04% | $44.47 | $44.63 | $43.68 | 1.34M |
| 2026-07-16 | $44.33 | +2.69% | $44.15 | $44.61 | $44.15 | 1.10M |
| 2026-07-15 | $43.17 | -0.30% | $43.33 | $44.16 | $43.04 | 1.63M |
| 2026-07-14 | $43.30 | -1.37% | $44.54 | $44.62 | $43.15 | 2.49M |
| 2026-07-13 | $43.90 | +2.05% | $43.92 | $44.41 | $43.76 | 2.00M |
| 2026-07-10 | $43.02 | +1.68% | $43.20 | $43.55 | $42.97 | 1.33M |
| 2026-07-09 | $42.31 | -0.96% | $42.29 | $42.45 | $41.96 | 1.66M |
| 2026-07-08 | $42.72 | +1.18% | $43.12 | $43.17 | $42.67 | 1.64M |
| 2026-07-07 | $42.22 | -0.64% | $42.99 | $43.00 | $42.07 | 1.68M |
| 2026-07-06 | $42.49 | +1.89% | $43.00 | $43.00 | $41.96 | 1.92M |
| 2026-07-02 | $41.70 | +1.81% | $41.76 | $42.03 | $41.48 | 1.86M |
| 2026-07-01 | $40.96 | +0.22% | $40.65 | $41.15 | $40.45 | 1.06M |
| 2026-06-30 | $40.87 | +0.05% | $41.00 | $41.09 | $40.67 | 1.14M |
| 2026-06-29 | $40.85 | 0.00% | $40.80 | $41.13 | $40.49 | 1.22M |
| 2026-06-26 | $40.85 | +1.67% | $40.30 | $41.11 | $40.21 | 1.46M |
| 2026-06-25 | $40.18 | -2.12% | $40.94 | $41.16 | $40.15 | 1.47M |
| 2026-06-24 | $41.05 | +0.22% | $40.86 | $41.25 | $40.80 | 1.62M |
| 2026-06-23 | $40.96 | -1.37% | $41.65 | $41.65 | $40.84 | 1.76M |
| 2026-06-22 | $41.53 | -3.26% | $42.05 | $42.50 | $41.52 | 2.12M |
| 2026-06-18 | $42.93 | -0.81% | $42.88 | $43.06 | $42.42 | 2.31M |
| 2026-06-17 | $43.28 | -0.85% | $42.93 | $43.87 | $42.76 | 1.70M |
| 2026-06-16 | $43.65 | -1.36% | $44.17 | $44.35 | $43.07 | 3.34M |
| 2026-06-15 | $44.25 | -0.85% | $44.80 | $44.98 | $44.20 | 2.34M |
| 2026-06-12 | $44.63 | +2.41% | $44.09 | $44.69 | $43.85 | 1.86M |
| 2026-06-11 | $43.58 | -0.48% | $43.56 | $44.10 | $43.26 | 1.41M |
| 2026-06-10 | $43.79 | +2.50% | $43.24 | $44.29 | $42.99 | 3.51M |
| 2026-06-09 | $42.72 | +0.92% | $42.60 | $43.00 | $42.34 | 1.64M |
| 2026-06-08 | $42.33 | -1.28% | $42.79 | $43.12 | $42.32 | 1.79M |
| 2026-06-05 | $42.88 | +0.07% | $42.90 | $43.01 | $42.55 | 1.75M |
| 2026-06-04 | $42.85 | -0.21% | $42.96 | $43.22 | $42.69 | 1.29M |
| 2026-06-03 | $42.94 | -1.04% | $42.90 | $43.54 | $42.60 | 1.50M |
| 2026-06-02 | $43.39 | +1.12% | $43.42 | $43.72 | $43.22 | 1.57M |
| 2026-06-01 | $42.91 | +1.13% | $43.00 | $43.46 | $42.64 | 1.63M |
| 2026-05-29 | $42.43 | -1.42% | $43.09 | $43.52 | $42.42 | 2.83M |
| 2026-05-28 | $43.04 | -2.32% | $43.28 | $43.55 | $43.04 | 1.56M |
| 2026-05-27 | $44.06 | -0.38% | $42.85 | $44.23 | $42.84 | 1.81M |
| 2026-05-26 | $44.23 | -0.74% | $44.32 | $44.52 | $43.83 | 1.52M |
| 2026-05-22 | $44.56 | -0.85% | $44.20 | $44.95 | $44.15 | 1.35M |