Yum China Holdings Inc (YUMC) Historical Stock Data
46.60 ↓0.64 (-1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YUMC is up 0.07% a day on average. There have been 19 days where Yum China Holdings Inc closed green and 11 days where YUMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 47.47 | 46.60 | ↓$0.87 (-1.83%) | 46.49 | 47.69 | 1.39M |
| 2025-12-03 | 48.08 | 47.24 | ↓$0.84 (-1.75%) | 47.14 | 48.53 | 4.08M |
| 2025-12-02 | 48.49 | 48.33 | ↓$0.16 (-0.33%) | 48.32 | 48.88 | 0.94M |
| 2025-12-01 | 48.15 | 48.30 | ↑$0.15 (0.31%) | 48.14 | 49.29 | 1.32M |
| 2025-11-28 | 48.47 | 48.14 | ↓$0.33 (-0.68%) | 47.99 | 48.79 | 894.32K |
| 2025-11-26 | 48.16 | 48.28 | ↑$0.12 (0.25%) | 47.78 | 48.93 | 1.01M |
| 2025-11-25 | 47.40 | 48.04 | ↑$0.64 (1.35%) | 47.40 | 48.65 | 1.93M |
| 2025-11-24 | 48.10 | 47.55 | ↓$0.55 (-1.14%) | 47.52 | 48.50 | 1.90M |
| 2025-11-21 | 47.00 | 48.02 | ↑$1.02 (2.17%) | 46.35 | 48.47 | 1.09M |
| 2025-11-20 | 48.00 | 47.37 | ↓$0.63 (-1.31%) | 47.31 | 48.63 | 1.43M |
| 2025-11-19 | 47.53 | 47.71 | ↑$0.18 (0.38%) | 47.36 | 48.14 | 1.42M |
| 2025-11-18 | 46.72 | 47.53 | ↑$0.81 (1.73%) | 46.52 | 47.93 | 1.52M |
| 2025-11-17 | 46.13 | 46.38 | ↑$0.25 (0.54%) | 46.08 | 46.73 | 1.11M |
| 2025-11-14 | 45.99 | 46.17 | ↑$0.18 (0.39%) | 45.99 | 46.56 | 756.77K |
| 2025-11-13 | 45.98 | 46.37 | ↑$0.39 (0.85%) | 45.83 | 46.39 | 831.92K |
| 2025-11-12 | 46.01 | 46.26 | ↑$0.25 (0.54%) | 45.97 | 46.45 | 1.22M |
| 2025-11-11 | 45.85 | 46.03 | ↑$0.18 (0.39%) | 45.85 | 46.17 | 1.21M |
| 2025-11-10 | 44.67 | 44.79 | ↑$0.12 (0.27%) | 44.67 | 45.50 | 1.43M |
| 2025-11-07 | 43.26 | 43.59 | ↑$0.33 (0.76%) | 43.19 | 43.63 | 779.73K |
| 2025-11-06 | 44.30 | 43.08 | ↓$1.22 (-2.75%) | 43.02 | 44.30 | 0.97M |
| 2025-11-05 | 44.38 | 43.87 | ↓$0.51 (-1.15%) | 43.07 | 44.38 | 2.47M |
| 2025-11-04 | 43.75 | 44.82 | ↑$1.07 (2.45%) | 43.75 | 46.08 | 1.48M |
| 2025-11-03 | 43.31 | 43.98 | ↑$0.67 (1.55%) | 43.27 | 44.27 | 1.32M |
| 2025-10-31 | 42.95 | 43.26 | ↑$0.31 (0.72%) | 42.95 | 43.84 | 1.97M |
| 2025-10-30 | 43.10 | 43.70 | ↑$0.60 (1.39%) | 43.10 | 44.04 | 1.09M |
| 2025-10-29 | 43.57 | 43.84 | ↑$0.27 (0.62%) | 43.51 | 43.95 | 0.95M |
| 2025-10-28 | 44.13 | 43.62 | ↓$0.51 (-1.16%) | 43.52 | 44.33 | 1.13M |
| 2025-10-27 | 45.00 | 44.43 | ↓$0.57 (-1.27%) | 44.24 | 45.28 | 1.22M |
| 2025-10-24 | 45.52 | 44.80 | ↓$0.72 (-1.58%) | 44.75 | 45.86 | 709.46K |
| 2025-10-23 | 45.34 | 45.51 | ↑$0.17 (0.37%) | 45.22 | 45.80 | 0.97M |
Create an account or log in to view more rows.
$YUMC Buy the dip.
$YUMC what happens?
$YUMC another bear trap
$YUMC HERE WE GO
$YUMC Silly Bears tricks are for kids
$YUMC must buyyy
$YUMC just waiting ….
$YUMC the FOMO will be epic
$YUMC go to the bathroom
come back to green! I like it!
$YUMC Now I'm worried....