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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	47	48.02	48.02	48.47	46.35	1.42M
November 20, 2025	48	47.37	47.37	48.63	47.31	1.6M
November 19, 2025	47.53	47.71	47.71	48.14	47.31	1.42M
November 18, 2025	46.72	47.53	47.53	47.93	46.52	1.78M
November 17, 2025	46.13	46.38	46.38	46.73	46.08	1.26M
November 14, 2025	45.99	46.17	46.17	46.56	45.99	1.08M
November 13, 2025	45.98	46.37	46.37	46.39	45.83	1.16M
November 12, 2025	46.01	46.26	46.26	46.45	45.97	1.22M
November 11, 2025	45.85	46.03	46.03	46.17	45.84	1.46M
November 10, 2025	44.67	44.79	44.79	45.52	44.67	1.66M
November 07, 2025	43.26	43.59	43.59	43.63	43.19	880,330
November 06, 2025	44.3	43.08	43.08	44.3	43.02	973,700
November 05, 2025	44.38	43.87	43.87	44.38	43.07	2.76M
November 04, 2025	43.75	44.82	44.82	46.08	43.75	1.62M
November 03, 2025	43.31	43.98	43.98	44.27	43.27	1.49M
October 31, 2025	42.95	43.26	43.26	43.84	42.95	1.61M
October 30, 2025	43.1	43.7	43.7	44.04	43.1	1.09M
October 29, 2025	43.57	43.84	43.84	43.94	43.51	956,019
October 28, 2025	44.13	43.62	43.62	44.33	43.52	1.13M
October 27, 2025	45	44.43	44.43	45.28	44.24	1.22M
October 24, 2025	45.52	44.8	44.8	45.85	44.74	1.06M
October 23, 2025	45.34	45.51	45.51	45.8	45.22	973,997
October 22, 2025	44.75	45	45	45.32	44.75	949,224
October 21, 2025	44.6	45.01	45.01	45.25	44.52	1.28M
October 20, 2025	44.26	44.86	44.86	44.9	44.18	1.22M
October 17, 2025	43.14	43.82	43.82	44.02	42.92	1.14M
October 16, 2025	43.56	43.3	43.3	43.97	43.09	1.31M
October 15, 2025	43.49	44.04	44.04	44.07	43.32	1.19M
October 14, 2025	42.5	43.07	43.07	43.43	42.11	1.14M
October 13, 2025	43.05	43.17	43.17	43.37	42.75	1.58M
October 10, 2025	43.66	42.64	42.64	44.65	42.54	2.09M
October 09, 2025	42.5	42.43	42.43	42.89	42.39	864,227
October 08, 2025	42.26	42.39	42.39	42.7	41.69	1.15M
October 07, 2025	43.19	42.57	42.57	43.53	42.43	1.05M
October 06, 2025	42.5	43.19	43.19	43.33	42.49	1.36M
October 03, 2025	42.6	42.31	42.31	42.8	42.28	977,335
October 02, 2025	42.75	42.8	42.8	43.13	42.59	1.12M
October 01, 2025	42.89	43.12	43.12	43.43	42.87	1.51M
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

Yum China Holdings, Inc. (YUMC) NYSE