Yum China Holdings, Inc. - YUMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.44	53.62	53.62	54.69	53.33	3.64M
February 19, 2026	55.22	54.61	54.61	55.66	54.37	1.54M
February 18, 2026	55.09	55.5	55.5	55.87	54.81	986,432
February 17, 2026	54.6	54.92	54.92	55.05	54.18	1.75M
February 13, 2026	54.42	55.42	55.42	55.47	54.29	1.89M
February 12, 2026	55.94	53.64	53.64	55.94	53.5	2.08M
February 11, 2026	57	56.1	56.1	57.27	56.06	2.01M
February 10, 2026	57.64	57.12	57.12	57.84	56.66	1.91M
February 09, 2026	57.23	57.5	57.5	57.74	56.72	2.73M
February 06, 2026	55	57.95	57.95	58.39	55	2.72M
February 05, 2026	54.58	55.67	55.67	55.84	54.39	3.46M
February 04, 2026	51.26	53.14	53.14	53.41	50.4	2.59M
February 03, 2026	50.25	50.74	50.74	51.08	50.19	1.82M
February 02, 2026	48.96	50.58	50.58	50.61	48.96	1.11M
January 30, 2026	49.78	49.42	49.42	50.35	49.26	1.37M
January 29, 2026	50.75	50.51	50.51	51.19	50.17	979,700
January 28, 2026	51	49.95	49.95	51.38	49.94	1.14M
January 27, 2026	49.6	50.17	50.17	50.44	49.54	1.29M
January 26, 2026	49.39	48.64	48.64	49.39	48.53	1.3M
January 23, 2026	49.03	49.08	49.08	49.29	48.65	1.14M
January 22, 2026	49	49.37	49.37	49.6	48.98	1.21M
January 21, 2026	48	48.75	48.75	48.83	48	957,619
January 20, 2026	47.19	47.44	47.44	48.2	47.19	1.04M
January 16, 2026	48.18	47.55	47.55	48.53	47.06	1.31M
January 15, 2026	47.51	48.19	48.19	48.54	47.44	1.26M
January 14, 2026	48.19	47.22	47.22	48.31	47.18	1.19M
January 13, 2026	48.13	48.17	48.17	49	48.09	1.03M
January 12, 2026	48.17	48.64	48.64	49.3	47.85	1.02M
January 09, 2026	48.1	47.23	47.23	48.19	46.91	959,740
January 08, 2026	47.38	48	48	48.09	47.36	880,600
January 07, 2026	48.2	47.54	47.54	48.42	47.54	689,718
January 06, 2026	47.02	47.68	47.68	48.04	47	1.15M
January 05, 2026	47.12	46.85	46.85	47.46	46.56	1.15M
January 02, 2026	48.28	48.17	48.17	48.47	47.81	1M
December 31, 2025	47.71	47.74	47.74	47.97	47.62	586,228
December 30, 2025	48.22	47.81	47.81	48.34	47.56	976,529
December 29, 2025	48.47	48.52	48.52	48.77	48.03	891,033
December 26, 2025	49.07	49.14	49.14	49.43	48.99	678,418
December 24, 2025	48.42	49.03	49.03	49.23	48.4	676,135
December 23, 2025	48.48	48.51	48.51	48.72	48.34	531,308
December 22, 2025	48.21	48.53	48.53	48.53	48.18	716,911
December 19, 2025	47.99	48.41	48.41	48.74	47.99	1.98M
December 18, 2025	47.77	48.29	48.29	48.57	47.58	1.1M
December 17, 2025	47.45	47.77	47.77	48	47.36	1.05M
December 16, 2025	47.53	47.38	47.38	47.87	47.27	1.21M
December 15, 2025	48.44	48.02	48.02	48.47	47.89	1.62M
December 12, 2025	48.45	48.54	48.54	48.98	48.05	1.2M
December 11, 2025	47	47.62	47.62	47.94	47	1.17M
December 10, 2025	46.34	46.94	46.94	47.32	46.34	1.46M
December 09, 2025	45.59	46.01	46.01	46.19	45.52	1.04M
December 08, 2025	46.72	46.01	46.01	47.06	46	1.16M
December 05, 2025	46.54	46.23	46.23	46.79	46	2.3M
December 04, 2025	47.47	46.6	46.6	47.7	46.49	1.39M
December 03, 2025	48.08	47.24	47.24	48.53	47.14	4.55M
December 02, 2025	48.49	48.33	48.33	48.88	48.29	1.11M
December 01, 2025	48.15	48.3	48.3	49.29	48.14	1.54M
November 28, 2025	48.47	48.14	48.14	48.79	47.99	894,923
November 26, 2025	48.16	48.28	48.28	48.93	47.78	1.19M
November 25, 2025	47.4	48.04	48.04	48.65	47.4	1.93M
November 24, 2025	48.1	47.55	47.55	48.5	47.52	1.9M

Yum China Holdings, Inc. (YUMC) NYSE