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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	43.28	42.92	42.92	43.58	42.71	2.15M
September 29, 2025	43.72	43.61	43.61	44.34	43.5	1.08M
September 26, 2025	42.88	43.25	43.25	43.61	42.79	1.07M
September 25, 2025	43.2	42.88	42.88	43.48	42.74	1.73M
September 24, 2025	43	43.09	43.09	43.39	42.91	1.22M
September 23, 2025	42.97	42.56	42.56	43.26	42.53	1.55M
September 22, 2025	43.49	43.1	43.1	43.85	42.89	1.41M
September 19, 2025	43.83	43.76	43.76	43.91	43.54	1.27M
September 18, 2025	44.06	43.83	43.83	44.06	43.17	2.16M
September 17, 2025	45.01	44.69	44.69	45.3	44.36	2.7M
September 16, 2025	44.84	44.53	44.53	45.44	44.53	2.15M
September 15, 2025	44.13	43.56	43.56	44.15	43.54	1.14M
September 12, 2025	44.48	43.97	43.97	44.63	43.59	2.28M
September 11, 2025	45.06	45.12	45.12	45.46	44.92	1.49M
September 10, 2025	44.38	44.36	44.36	44.7	44.08	1.53M
September 09, 2025	44.53	44.15	44.15	45.2	44.13	1.84M
September 08, 2025	44.82	44.41	44.41	44.82	44.14	2.78M
September 05, 2025	44.98	44.93	44.93	45.47	44.65	1.31M
September 04, 2025	44.4	44.7	44.7	44.71	43.95	2.35M
September 03, 2025	43.61	44.4	44.4	44.7	43.61	3.75M
September 02, 2025	44.02	43.65	43.65	44.34	43.64	2.33M
August 29, 2025	44.62	44.72	44.72	44.85	44.43	1.4M
August 28, 2025	44.62	44.58	44.58	44.88	44.32	1.56M
August 27, 2025	45.42	44.6	44.6	45.62	44.51	1.55M
August 26, 2025	46.57	46.48	46.48	46.78	46.19	7.02M
August 25, 2025	46.26	47.03	47.03	47.05	46.07	1.68M
August 22, 2025	45.68	45.9	45.9	46.23	45.24	1.21M
August 21, 2025	44.72	45.09	45.09	45.16	44.62	1.68M
August 20, 2025	44.75	44.61	44.61	44.85	44.35	1.6M
August 19, 2025	44.94	44.51	44.51	44.97	44.17	1.97M
August 18, 2025	44.62	44.51	44.51	44.98	44.19	1.83M
August 15, 2025	44.68	44.75	44.75	44.83	44.17	2.16M
August 14, 2025	45.12	44.82	44.82	45.67	44.6	1.62M
August 13, 2025	44.73	45.61	45.61	45.61	44.62	2.23M
August 12, 2025	44.66	44.78	44.78	45.02	44.51	1.29M
August 11, 2025	44.61	44.4	44.4	45	44.37	1.2M
August 08, 2025	45.6	44.56	44.56	45.79	44.17	2.65M
August 07, 2025	45.15	45.85	45.85	46.1	45.08	2.75M
August 06, 2025	44.32	44.8	44.8	45.46	44.31	2.64M
August 05, 2025	47.01	43.64	43.64	47.25	43.52	3.12M
August 04, 2025	46.92	46.48	46.48	47.51	46.48	1.81M
August 01, 2025	46.54	46.69	46.69	46.79	46.08	1.59M
July 31, 2025	46.3	46.68	46.68	46.86	46	1.7M
July 30, 2025	46.49	46.66	46.66	46.88	46.22	881,587
July 29, 2025	47.06	46.49	46.49	47.23	46.43	2.05M
July 28, 2025	47.74	46.94	46.94	47.89	46.82	891,400
July 25, 2025	48.11	47.85	47.85	48.54	47.5	1.55M
July 24, 2025	49.25	48.72	48.72	49.35	48.5	2.03M
July 23, 2025	48.71	49.08	49.08	49.37	48.71	1.82M
July 22, 2025	48	48.66	48.66	48.66	47.92	1.69M
July 21, 2025	47.26	47.68	47.68	47.9	47.24	1.85M
July 18, 2025	47.45	46.83	46.83	47.69	46.38	1.96M
July 17, 2025	46.89	47.56	47.56	47.57	46.51	1.5M
July 16, 2025	46.45	47	47	47.08	46.25	1.08M
July 15, 2025	47.63	46.98	46.98	47.83	46.75	1.55M
July 14, 2025	47.51	47.46	47.46	47.99	47.21	1.36M
July 11, 2025	48.01	47.6	47.6	48.15	47.2	1.4M
July 10, 2025	47.94	47.88	47.88	48.36	47.59	1.71M
July 09, 2025	46.86	47.2	47.2	47.22	46.58	1.58M
July 08, 2025	47.83	47.47	47.47	47.93	47.12	2.38M

Yum China Holdings, Inc. (YUMC) NYSE