NYSE : YUMC

Yum China Holdings, Inc. — Price history

Consumer Discretionary · Restaurants · China

Last price 45.78 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.59B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Yum China Holdings, Inc. (YUMC) closed at 45.78 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	46.25	46.58	45.66	45.78	1,647,746	+1.28%
2026-10-29	45.18	45.29	44.76	45.2	1,220,285	+1.60%
2026-10-28	44.94	45.015	44.32	44.49	1,591,634	-2.07%
2026-10-27	45.26	45.49	45.09	45.43	1,538,642	-0.22%
2026-10-26	44.77	45.615	44.755	45.53	2,514,403	+2.22%
2026-10-23	45.17	45.56	44.35	44.54	1,383,225	-0.49%
2026-10-22	44.1	44.79	44.1	44.76	964,735	+0.67%
2026-10-21	44.5	44.695	43.995	44.46	1,413,391	-1.42%
2026-10-20	44.97	45.37	44.85	45.1	1,504,391	+0.20%
2026-10-19	44.87	45.05	44.482	45.01	1,029,979	-0.24%
2026-10-16	44.97	45.28	44.79	45.12	1,851,486	+1.01%
2026-10-15	44	45.14	44	44.67	2,523,931	+3.40%
2026-10-14	43.06	43.305	42.66	43.2	1,599,456	+0.21%
2026-10-13	43.515	43.83	42.965	43.11	2,371,613	+0.63%
2026-10-12	42.46	42.89	42.18	42.84	996,391	-0.19%
2026-10-09	43.2	43.4	42.783	42.92	2,840,344	+2.73%
2026-10-08	41.342	41.98	41.3	41.78	2,350,629	+2.78%
2026-10-07	41.08	41.295	40.605	40.65	1,639,794	+0.07%
2026-10-06	40.44	40.86	40.18	40.62	1,804,506	+0.92%
2026-10-05	40.46	40.48	40.02	40.25	1,187,137	+0.68%
2026-10-02	40.67	40.67	39.715	39.98	1,479,387	-2.39%
2026-10-01	41.07	41.23	40.91	40.96	1,112,744	-0.34%
2026-09-30	41.14	41.44	41	41.1	1,268,449	+0.74%
2026-09-29	40.93	40.93	40.47	40.8	1,352,331	-0.73%
2026-09-28	41.02	41.37	40.852	41.1	1,546,997	+1.56%
2026-09-25	40.68	40.85	40.32	40.47	1,271,551	-1.27%
2026-09-24	40.91	41.35	40.91	40.99	955,714	+0.34%
2026-09-23	41.34	41.484	40.6	40.85	1,348,041	-1.76%
2026-09-22	41.58	41.78	41.335	41.58	1,872,800	+0.27%
2026-09-21	41.63	41.735	41.1	41.47	1,464,155	+0.85%
2026-09-18	41.21	41.415	41.04	41.12	1,457,513	-0.56%
2026-09-17	41.68	41.83	41.34	41.35	1,437,668	-0.02%
2026-09-16	41.8	42	41.33	41.36	1,125,106	-0.79%
2026-09-15	42.41	42.41	41.64	41.69	1,235,445	-2.62%
2026-09-14	42.21	42.87	42.21	42.81	776,849	+1.16%
2026-09-11	42.59	42.98	42.32	42.32	1,312,889	+0.07%
2026-09-10	42.74	42.8	42.23	42.29	1,397,129	-0.68%
2026-09-09	43.14	43.405	42.34	42.58	1,543,984	-1.75%
2026-09-08	43.46	43.888	43.29	43.34	1,595,145	-0.60%
2026-09-04	43.74	43.94	43.56	43.6	798,789	-0.21%
2026-09-03	44.3	44.4	43.24	43.69	1,422,236	-2.37%
2026-09-02	44.89	45.76	44.73	44.75	1,202,061	-0.29%
2026-09-01	44.53	45.1	44.48	44.88	1,109,549	+0.61%
2026-08-31	44.79	45.045	44.46	44.61	2,238,544	-0.91%
2026-08-28	45.29	45.507	44.77	45.02	1,139,250	+0.24%
2026-08-27	45.8	46.97	44.67	44.91	2,885,847	-4.22%
2026-08-26	47.73	48.13	47.09	47.18	2,332,879	-2.86%
2026-08-25	48.2	48.59	47.65	48.57	1,856,982	-0.72%
2026-08-24	48.34	48.92	47.05	48.92	1,742,173	-1.21%
2026-08-21	48.99	49.73	48.89	49.52	972,015	+1.31%
2026-08-20	48	48.98	47.78	48.88	1,366,411	+2.73%
2026-08-19	47.03	47.91	47.03	47.58	1,552,131	+1.54%
2026-08-18	46.82	47.3	46.71	46.86	854,565	-0.59%
2026-08-17	47.35	47.39	46.84	47.14	1,282,689	-0.95%
2026-08-14	47.23	47.67	47.07	47.59	722,184	+0.74%
2026-08-13	48.05	48.33	47.21	47.24	1,771,935	-1.38%
2026-08-12	47.5	47.95	47.5	47.9	1,436,862	+0.65%
2026-08-11	47.34	47.785	47.13	47.59	1,046,079	-1.25%
2026-08-10	47.63	48.255	47.63	48.19	939,909	+0.98%
2026-08-07	47.99	48.45	47.49	47.72	1,375,904	-0.98%
2026-08-06	47.88	48.24	47.69	48.19	1,343,718	+1.45%
2026-08-05	48.32	48.39	47.46	47.5	1,206,877	-0.77%
2026-08-04	47.88	48.19	47.58	47.87	1,698,412	-0.99%
2026-08-03	48.8	49.105	47.97	48.35	1,763,108	+0.35%
2026-07-31	47.24	48.47	47.07	48.18	3,062,839	+3.68%
2026-07-30	47.48	48.485	45.78	46.47	2,204,110	+1.35%
2026-07-29	45.94	46.4	45.67	45.85	2,236,334	+0.70%
2026-07-28	45.5	46.155	45.35	45.53	1,924,233	+1.81%
2026-07-27	44.08	44.86	44.08	44.72	1,573,098	+3.04%
2026-07-24	43.31	43.59	42.88	43.4	1,362,944	+0.67%
2026-07-23	43.25	43.555	42.855	43.11	1,716,637	-0.71%
2026-07-22	42.73	43.5	42.6	43.42	1,475,844	+1.52%
2026-07-21	43.83	43.995	42.7	42.77	1,899,327	-2.64%
2026-07-20	44.32	44.58	43.75	43.93	1,169,197	+0.14%
2026-07-17	44.47	44.625	43.68	43.87	1,344,050	-1.04%
2026-07-16	44.15	44.61	44.15	44.33	1,102,762	+2.69%
2026-07-15	43.33	44.16	43.045	43.17	1,630,760	-0.30%
2026-07-14	44.54	44.62	43.15	43.3	2,486,325	-1.37%
2026-07-13	43.92	44.41	43.755	43.9	2,001,889	+2.05%
2026-07-10	43.2	43.55	42.975	43.02	1,328,453	+1.68%
2026-07-09	42.29	42.45	41.96	42.31	1,662,372	-0.96%
2026-07-08	43.12	43.17	42.67	42.72	1,635,010	+1.18%
2026-07-07	42.99	43	42.07	42.22	1,675,948	-0.64%
2026-07-06	43	43	41.96	42.49	1,920,847	+1.89%
2026-07-02	41.76	42.03	41.48	41.7	1,861,456	+1.81%
2026-07-01	40.65	41.15	40.45	40.96	1,061,632	+0.22%
2026-06-30	41	41.09	40.67	40.87	1,143,102	+0.05%
2026-06-29	40.8	41.13	40.49	40.85	1,223,586	+0.00%
2026-06-26	40.3	41.11	40.21	40.85	1,456,489	+1.67%
2026-06-25	40.94	41.16	40.15	40.18	1,471,994	-2.12%
2026-06-24	40.86	41.25	40.8	41.05	1,621,135	+0.22%
2026-06-23	41.65	41.65	40.84	40.96	1,757,329	-1.37%
2026-06-22	42.05	42.5	41.52	41.53	2,122,609	-3.26%
2026-06-18	42.88	43.06	42.42	42.93	2,314,723	-0.81%
2026-06-17	42.93	43.87	42.76	43.28	1,702,689	-0.85%
2026-06-16	44.17	44.345	43.07	43.65	3,340,234	-1.36%
2026-06-15	44.8	44.98	44.2	44.25	2,336,009	-0.85%
2026-06-12	44.09	44.69	43.85	44.63	1,860,122	+2.41%
2026-06-11	43.56	44.099	43.26	43.58	1,407,376	-0.48%
2026-06-10	43.24	44.29	42.985	43.79	3,507,961	+2.50%
2026-06-09	42.6	43	42.34	42.72	1,636,352	+0.92%
2026-06-08	42.79	43.115	42.32	42.33	1,786,118	-1.28%
2026-06-05	42.9	43.005	42.55	42.88	1,752,951	+0.07%
2026-06-04	42.96	43.215	42.69	42.85	1,287,323	-0.21%
2026-06-03	42.9	43.54	42.6	42.94	1,499,380	-1.04%
2026-06-02	43.42	43.715	43.22	43.39	1,566,395	+1.12%
2026-06-01	43	43.46	42.64	42.91	1,630,086	+1.13%
2026-05-29	43.09	43.52	42.415	42.43	2,832,519	-1.42%
2026-05-28	43.28	43.55	43.04	43.04	1,559,103	-2.32%
2026-05-27	42.85	44.23	42.84	44.06	1,814,856	+0.27%
2026-05-26	44.32	44.522	43.83	44.23	1,520,602	-0.74%
2026-05-22	44.2	44.95	44.15	44.56	1,352,384	-0.85%
2026-05-21	44.69	45.26	44.4	44.94	2,434,781	-1.34%
2026-05-20	45.07	45.55	44.495	45.55	2,344,660	+0.49%
2026-05-19	45.77	46.04	45.265	45.33	1,373,975	-0.33%
2026-05-18	45.25	45.665	44.97	45.48	1,807,074	-0.07%
2026-05-15	45.93	46.23	45.51	45.51	1,095,033	-1.02%
2026-05-14	46.57	46.665	45.91	45.98	1,205,199	-2.00%
2026-05-13	47.65	48	46.9	46.92	1,006,025	-1.47%
2026-05-12	48.15	48.35	47.23	47.62	1,447,289	+0.38%