Yum China Holdings, Inc. YUMC
50.86 USD +1.65 (+3.35%)
Regular-session close
50.60 -0.26 -0.51%
After hours · Nov 13, 5:11 PM ET
49.39 Day range 50.87
39.98 52-week range 57.95
- YTD
- +6.54%
- 1 year
- +9.68%
YUMC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.50 | 50.87 | 49.38 | 50.86 | +1.65 | +3.35% | 1,686,402 |
| Nov 12, 2026 | 49.62 | 49.65 | 49.17 | 49.21 | +0.17 | +0.35% | 1,688,100 |
| Nov 11, 2026 | 49.44 | 49.60 | 48.81 | 49.04 | -0.69 | -1.39% | 1,961,800 |
| Nov 10, 2026 | 50.29 | 50.53 | 49.26 | 49.73 | -0.21 | -0.42% | 1,358,900 |
| Nov 9, 2026 | 50.00 | 50.19 | 49.24 | 49.94 | -0.01 | -0.02% | 2,151,200 |
| Nov 6, 2026 | 49.00 | 50.22 | 49.00 | 49.95 | +0.18 | +0.36% | 2,323,000 |
| Nov 5, 2026 | 50.90 | 51.20 | 49.35 | 49.77 | +0.09 | +0.18% | 3,667,300 |
| Nov 4, 2026 | 49.52 | 50.10 | 48.54 | 49.68 | +1.83 | +3.82% | 3,175,300 |
| Nov 3, 2026 | 45.90 | 47.98 | 44.99 | 47.85 | +0.77 | +1.64% | 2,838,100 |
| Nov 2, 2026 | 46.49 | 47.23 | 46.32 | 47.08 | +1.30 | +2.84% | 2,541,500 |
| Oct 30, 2026 | 46.25 | 46.58 | 45.66 | 45.78 | +0.58 | +1.28% | 1,647,400 |
| Oct 29, 2026 | 45.18 | 45.29 | 44.76 | 45.20 | +0.71 | +1.60% | 1,220,200 |
| Oct 28, 2026 | 44.94 | 45.01 | 44.32 | 44.49 | -0.94 | -2.07% | 1,591,600 |
| Oct 27, 2026 | 45.26 | 45.49 | 45.09 | 45.43 | -0.10 | -0.22% | 1,538,600 |
| Oct 26, 2026 | 44.77 | 45.62 | 44.76 | 45.53 | +0.99 | +2.22% | 2,514,400 |
| Oct 23, 2026 | 45.17 | 45.56 | 44.35 | 44.54 | -0.22 | -0.49% | 1,383,200 |
| Oct 22, 2026 | 44.10 | 44.79 | 44.10 | 44.76 | +0.30 | +0.67% | 964,700 |
| Oct 21, 2026 | 44.50 | 44.69 | 43.99 | 44.46 | -0.64 | -1.42% | 1,413,300 |
| Oct 20, 2026 | 44.97 | 45.37 | 44.85 | 45.10 | +0.09 | +0.20% | 1,504,400 |
| Oct 19, 2026 | 44.87 | 45.05 | 44.48 | 45.01 | -0.11 | -0.24% | 1,029,900 |
| Oct 16, 2026 | 44.97 | 45.28 | 44.79 | 45.12 | +0.45 | +1.01% | 1,851,500 |
| Oct 15, 2026 | 44.00 | 45.14 | 44.00 | 44.67 | +1.47 | +3.40% | 2,525,300 |
| Oct 14, 2026 | 43.06 | 43.31 | 42.66 | 43.20 | +0.09 | +0.21% | 1,599,500 |
| Oct 13, 2026 | 43.51 | 43.83 | 42.97 | 43.11 | +0.27 | +0.63% | 2,373,600 |
| Oct 12, 2026 | 42.46 | 42.89 | 42.18 | 42.84 | -0.08 | -0.19% | 996,400 |
| Oct 9, 2026 | 43.20 | 43.40 | 42.78 | 42.92 | +1.14 | +2.73% | 2,840,800 |
| Oct 8, 2026 | 41.34 | 41.98 | 41.30 | 41.78 | +1.13 | +2.78% | 2,350,700 |
| Oct 7, 2026 | 41.08 | 41.29 | 40.60 | 40.65 | +0.03 | +0.07% | 1,639,800 |
| Oct 6, 2026 | 40.44 | 40.86 | 40.18 | 40.62 | +0.37 | +0.92% | 1,804,700 |
| Oct 5, 2026 | 40.46 | 40.48 | 40.02 | 40.25 | +0.27 | +0.68% | 1,188,300 |
| Oct 2, 2026 | 40.67 | 40.67 | 39.72 | 39.98 | -0.98 | -2.39% | 1,480,400 |
| Oct 1, 2026 | 41.07 | 41.23 | 40.91 | 40.96 | -0.14 | -0.34% | 1,112,800 |
| Sep 30, 2026 | 41.14 | 41.44 | 41.00 | 41.10 | +0.30 | +0.74% | 1,269,500 |
| Sep 29, 2026 | 40.93 | 40.93 | 40.47 | 40.80 | -0.30 | -0.73% | 1,352,300 |
| Sep 28, 2026 | 41.02 | 41.37 | 40.85 | 41.10 | +0.63 | +1.56% | 1,547,000 |
| Sep 25, 2026 | 40.68 | 40.85 | 40.32 | 40.47 | -0.52 | -1.27% | 1,271,700 |
| Sep 24, 2026 | 40.91 | 41.35 | 40.91 | 40.99 | +0.14 | +0.34% | 955,700 |
| Sep 23, 2026 | 41.34 | 41.48 | 40.60 | 40.85 | -0.73 | -1.76% | 1,348,200 |
| Sep 22, 2026 | 41.58 | 41.78 | 41.33 | 41.58 | +0.11 | +0.27% | 1,873,400 |
| Sep 21, 2026 | 41.63 | 41.74 | 41.10 | 41.47 | +0.35 | +0.85% | 1,464,700 |
| Sep 18, 2026 | 41.21 | 41.42 | 41.04 | 41.12 | -0.23 | -0.56% | 1,458,600 |
| Sep 17, 2026 | 41.68 | 41.83 | 41.34 | 41.35 | -0.01 | -0.02% | 1,466,200 |
| Sep 16, 2026 | 41.80 | 42.00 | 41.33 | 41.36 | -0.33 | -0.79% | 1,125,100 |
| Sep 15, 2026 | 42.41 | 42.41 | 41.64 | 41.69 | -1.12 | -2.62% | 1,235,500 |
| Sep 14, 2026 | 42.21 | 42.87 | 42.21 | 42.81 | +0.49 | +1.16% | 779,100 |
| Sep 11, 2026 | 42.59 | 42.98 | 42.32 | 42.32 | +0.03 | +0.07% | 1,313,300 |
| Sep 10, 2026 | 42.74 | 42.80 | 42.23 | 42.29 | -0.29 | -0.68% | 1,397,100 |
| Sep 9, 2026 | 43.14 | 43.40 | 42.34 | 42.58 | -0.76 | -1.75% | 1,544,900 |
| Sep 8, 2026 | 43.46 | 43.89 | 43.29 | 43.34 | -0.26 | -0.60% | 1,595,200 |
| Sep 4, 2026 | 43.74 | 43.94 | 43.56 | 43.60 | -0.09 | -0.21% | 799,600 |
| Sep 3, 2026 | 44.30 | 44.40 | 43.24 | 43.69 | -1.06 | -2.37% | 1,422,400 |
| Sep 2, 2026 | 44.89 | 45.76 | 44.73 | 44.75 | -0.13 | -0.29% | 1,202,300 |
| Sep 1, 2026 | 44.53 | 45.10 | 44.48 | 44.88 | +0.27 | +0.61% | 1,109,600 |
| Aug 31, 2026 | 44.79 | 45.04 | 44.46 | 44.61 | -0.41 | -0.91% | 2,241,700 |
| Aug 28, 2026 | 45.29 | 45.51 | 44.77 | 45.02 | +0.11 | +0.24% | 1,139,300 |
| Aug 27, 2026 | 45.80 | 46.97 | 44.67 | 44.91 | -2.27 | -4.81% | 3,034,000 |
| Aug 26, 2026 | 47.73 | 48.13 | 47.09 | 47.18 | -1.39 | -2.86% | 2,445,300 |
| Aug 25, 2026 | 48.20 | 48.59 | 47.65 | 48.57 | -0.35 | -0.72% | 1,857,000 |
| Aug 24, 2026 | 48.34 | 48.92 | 47.05 | 48.92 | -0.60 | -1.21% | 1,742,200 |
| Aug 21, 2026 | 48.99 | 49.73 | 48.89 | 49.52 | +0.64 | +1.31% | 972,000 |
| Aug 20, 2026 | 48.00 | 48.98 | 47.78 | 48.88 | +1.30 | +2.73% | 1,366,400 |
| Aug 19, 2026 | 47.03 | 47.91 | 47.03 | 47.58 | +0.72 | +1.54% | 1,552,100 |
| Aug 18, 2026 | 46.82 | 47.30 | 46.71 | 46.86 | -0.28 | -0.59% | 854,600 |
| Aug 17, 2026 | 47.35 | 47.39 | 46.84 | 47.14 | -0.45 | -0.95% | 1,282,700 |
| Aug 14, 2026 | 47.23 | 47.67 | 47.07 | 47.59 | +0.35 | +0.74% | 722,200 |
65 days, newest first. Daily bars as drawn on the YUMC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.