Yum China Inc. (YUMC)
NYSE: YUMC
· Real-Time Price · USD
44.92
0.22 (0.49%)
At close: Sep 05, 2025, 3:59 PM
45.61
1.54%
After-hours: Sep 05, 2025, 06:45 PM EDT
YUMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.97 | 45.47 | 44.65 | 44.93 | 44.93 | 0.51% | 1,316,908 |
| Sep 4, 2025 | 44.40 | 44.71 | 43.95 | 44.70 | 44.70 | 0.68% | 2,350,301 |
| Sep 3, 2025 | 43.61 | 44.70 | 43.61 | 44.40 | 44.40 | 1.72% | 3,745,140 |
| Sep 2, 2025 | 44.02 | 44.34 | 43.64 | 43.65 | 43.65 | -2.39% | 2,331,033 |
| Aug 29, 2025 | 44.62 | 44.85 | 44.43 | 44.72 | 44.48 | 0.31% | 1,398,550 |
| Aug 28, 2025 | 44.62 | 44.88 | 44.32 | 44.58 | 44.34 | -0.04% | 1,562,790 |
| Aug 27, 2025 | 45.42 | 45.62 | 44.51 | 44.60 | 44.36 | -4.04% | 1,551,600 |
| Aug 26, 2025 | 46.57 | 46.78 | 46.19 | 46.48 | 46.23 | -1.17% | 7,018,434 |
| Aug 25, 2025 | 46.26 | 47.05 | 46.07 | 47.03 | 46.78 | 2.46% | 1,682,223 |
| Aug 22, 2025 | 45.68 | 46.23 | 45.24 | 45.90 | 45.65 | 1.80% | 1,212,240 |
| Aug 21, 2025 | 44.72 | 45.16 | 44.62 | 45.09 | 44.85 | 1.08% | 1,675,700 |
| Aug 20, 2025 | 44.75 | 44.85 | 44.35 | 44.61 | 44.37 | 0.22% | 1,599,512 |
| Aug 19, 2025 | 44.94 | 44.97 | 44.17 | 44.51 | 44.27 | 0.00% | 1,967,965 |
| Aug 18, 2025 | 44.62 | 44.98 | 44.19 | 44.51 | 44.27 | -0.54% | 1,825,149 |
| Aug 15, 2025 | 44.68 | 44.83 | 44.17 | 44.75 | 44.51 | -0.16% | 2,159,155 |
| Aug 14, 2025 | 45.12 | 45.67 | 44.60 | 44.82 | 44.58 | -1.73% | 1,616,953 |
| Aug 13, 2025 | 44.73 | 45.61 | 44.62 | 45.61 | 45.37 | 1.85% | 2,228,453 |
| Aug 12, 2025 | 44.66 | 45.02 | 44.51 | 44.78 | 44.54 | 0.86% | 1,291,844 |
| Aug 11, 2025 | 44.61 | 45.00 | 44.37 | 44.40 | 44.16 | -0.36% | 1,202,100 |
| Aug 8, 2025 | 45.60 | 45.79 | 44.17 | 44.56 | 44.32 | -2.81% | 2,647,600 |