Yum China Holdings Inc (YUMC) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 55 out of 100 (momentum 39 · quality 47 · valuation 68), as of 2026-11-01.
Signal: Recovery attempt under the 200-day — Trades +5.6% vs the 50-day and -1.4% vs the 200-day average, 20.1% below the 52-week high and +15.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Yum China Holdings Inc trades 5.6% above its 50-day and 1.4% below its 200-day moving average. (as of 2026-10-30)

Yum China owns, runs and franchises restaurants across China under KFC, Pizza Hut, Taco Bell, Lavazza, Little Sheep and Huang Ji Huang, plus online delivery. It reports through KFC, Pizza Hut and All Other segments and is headquartered in Shanghai.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the YUMC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	46.49	47.23	46.32	47.08	+2.84%	2,541,519
2026-10-30	46.25	46.58	45.66	45.78	+1.28%	1,647,400
2026-10-29	45.18	45.29	44.76	45.20	+1.60%	1,220,200
2026-10-28	44.94	45.02	44.32	44.49	-2.07%	1,591,600
2026-10-27	45.26	45.49	45.09	45.43	-0.22%	1,538,600
2026-10-26	44.77	45.62	44.76	45.53	+2.22%	2,514,400
2026-10-23	45.17	45.56	44.35	44.54	-0.49%	1,383,200
2026-10-22	44.10	44.79	44.10	44.76	+0.67%	964,700
2026-10-21	44.50	44.70	43.99	44.46	-1.42%	1,413,300
2026-10-20	44.97	45.37	44.85	45.10	+0.20%	1,504,400
2026-10-19	44.87	45.05	44.48	45.01	-0.24%	1,029,900
2026-10-16	44.97	45.28	44.79	45.12	+1.01%	1,851,500
2026-10-15	44.00	45.14	44.00	44.67	+3.40%	2,525,300
2026-10-14	43.06	43.30	42.66	43.20	+0.21%	1,599,500
2026-10-13	43.52	43.83	42.97	43.11	+0.63%	2,373,600
2026-10-12	42.46	42.89	42.18	42.84	-0.19%	996,400
2026-10-09	43.20	43.40	42.78	42.92	+2.73%	2,840,800
2026-10-08	41.34	41.98	41.30	41.78	+2.78%	2,350,700
2026-10-07	41.08	41.30	40.60	40.65	+0.07%	1,639,800
2026-10-06	40.44	40.86	40.18	40.62	+0.92%	1,804,700
2026-10-05	40.46	40.48	40.02	40.25	+0.68%	1,188,300
2026-10-02	40.67	40.67	39.72	39.98	-2.39%	1,480,400
2026-10-01	41.07	41.23	40.91	40.96	-0.34%	1,112,800
2026-09-30	41.14	41.44	41.00	41.10	+0.74%	1,269,500
2026-09-29	40.93	40.93	40.47	40.80	-0.73%	1,352,300
2026-09-28	41.02	41.37	40.85	41.10	+1.56%	1,547,000
2026-09-25	40.68	40.85	40.32	40.47	-1.27%	1,271,700
2026-09-24	40.91	41.35	40.91	40.99	+0.34%	955,700
2026-09-23	41.34	41.48	40.60	40.85	-1.76%	1,348,200
2026-09-22	41.58	41.78	41.34	41.58	+0.27%	1,873,400
2026-09-21	41.63	41.73	41.10	41.47	+0.85%	1,464,700
2026-09-18	41.21	41.41	41.04	41.12	-0.56%	1,457,581
2026-09-17	41.68	41.83	41.34	41.35	-0.02%	1,466,200
2026-09-16	41.80	42.00	41.33	41.36	-0.79%	1,125,100
2026-09-15	42.41	42.41	41.64	41.69	-2.62%	1,235,500
2026-09-14	42.21	42.87	42.21	42.81	+1.16%	779,100
2026-09-11	42.59	42.98	42.32	42.32	+0.07%	1,313,300
2026-09-10	42.74	42.80	42.23	42.29	-0.68%	1,397,100
2026-09-09	43.14	43.41	42.34	42.58	-1.75%	1,544,900
2026-09-08	43.46	43.89	43.29	43.34	-0.60%	1,595,170
2026-09-04	43.74	43.94	43.56	43.60	-0.21%	799,600
2026-09-03	44.30	44.40	43.24	43.69	-2.37%	1,422,400
2026-09-02	44.89	45.76	44.73	44.75	-0.29%	1,202,300
2026-09-01	44.53	45.10	44.48	44.88	+0.61%	1,109,600
2026-08-31	44.79	45.05	44.46	44.61	-0.91%	2,241,700
2026-08-28	45.29	45.51	44.77	45.02	+0.24%	1,139,300
2026-08-27	45.80	46.97	44.67	44.91	-4.81%	3,034,000
2026-08-26	47.73	48.13	47.09	47.18	-2.86%	2,445,300
2026-08-25	48.20	48.59	47.65	48.57	-0.72%	1,856,982
2026-08-24	48.34	48.92	47.05	48.92	-1.21%	1,742,173
2026-08-21	48.99	49.73	48.89	49.52	+1.31%	972,000
2026-08-20	48.00	48.98	47.78	48.88	+2.73%	1,366,400
2026-08-19	47.03	47.91	47.03	47.58	+1.54%	1,552,100
2026-08-18	46.82	47.30	46.71	46.86	-0.59%	854,600
2026-08-17	47.35	47.39	46.84	47.14	-0.95%	1,282,700
2026-08-14	47.23	47.67	47.07	47.59	+0.74%	722,200
2026-08-13	48.05	48.33	47.21	47.24	-1.38%	1,771,900
2026-08-12	47.50	47.95	47.50	47.90	+0.65%	1,436,900
2026-08-11	47.34	47.78	47.13	47.59	-1.25%	1,045,900
2026-08-10	47.63	48.26	47.63	48.19	+0.98%	939,900
2026-08-07	47.99	48.45	47.49	47.72	-0.98%	1,375,900
2026-08-06	47.88	48.24	47.69	48.19	+1.45%	1,343,700
2026-08-05	48.32	48.39	47.46	47.50	-0.77%	1,206,700
2026-08-04	47.88	48.19	47.58	47.87	-0.99%	1,698,300
2026-08-03	48.80	49.10	47.97	48.35	+0.35%	1,763,100
2026-07-31	47.24	48.47	47.07	48.18	+3.68%	3,062,800
2026-07-30	47.48	48.48	45.78	46.47	+1.35%	2,204,100
2026-07-29	45.94	46.40	45.67	45.85	+0.70%	2,236,200
2026-07-28	45.50	46.16	45.35	45.53	+1.81%	1,924,200
2026-07-27	44.08	44.86	44.08	44.72	+3.04%	1,573,100
2026-07-24	43.31	43.59	42.88	43.40	+0.67%	1,362,900
2026-07-23	43.25	43.55	42.85	43.11	-0.71%	1,716,600
2026-07-22	42.73	43.50	42.60	43.42	+1.52%	1,475,800
2026-07-21	43.83	43.99	42.70	42.77	-2.64%	1,899,300
2026-07-20	44.32	44.58	43.75	43.93	+0.14%	1,168,900
2026-07-17	44.47	44.63	43.68	43.87	-1.04%	1,344,000
2026-07-16	44.15	44.61	44.15	44.33	+2.69%	1,102,700
2026-07-15	43.33	44.16	43.05	43.17	-0.30%	1,630,700
2026-07-14	44.54	44.62	43.15	43.30	-1.37%	2,486,300
2026-07-13	43.92	44.41	43.76	43.90	+2.05%	2,001,900
2026-07-10	43.20	43.55	42.98	43.02	+1.68%	1,328,500
2026-07-09	42.29	42.45	41.96	42.31	-0.96%	1,662,400
2026-07-08	43.12	43.17	42.67	42.72	+1.18%	1,635,000
2026-07-07	42.99	43.00	42.07	42.22	-0.64%	1,675,900
2026-07-06	43.00	43.00	41.96	42.49	+1.89%	1,920,700
2026-07-02	41.76	42.03	41.48	41.70	+1.81%	1,861,500
2026-07-01	40.65	41.15	40.45	40.96	+0.22%	1,061,600
2026-06-30	41.00	41.09	40.67	40.87	+0.05%	1,143,100
2026-06-29	40.80	41.13	40.49	40.85	+0.00%	1,223,600
2026-06-26	40.30	41.11	40.21	40.85	+1.67%	1,456,400
2026-06-25	40.94	41.16	40.15	40.18	-2.12%	1,472,000
2026-06-24	40.86	41.25	40.80	41.05	+0.22%	1,620,900
2026-06-23	41.65	41.65	40.84	40.96	-1.37%	1,757,300
2026-06-22	42.05	42.50	41.52	41.53	-3.26%	2,122,600
2026-06-18	42.88	43.06	42.42	42.93	-0.81%	2,314,700
2026-06-17	42.93	43.87	42.76	43.28	-0.85%	1,702,600
2026-06-16	44.17	44.34	43.07	43.65	-1.36%	3,340,200
2026-06-15	44.80	44.98	44.20	44.25	-0.85%	2,335,600
2026-06-12	44.09	44.69	43.85	44.63	+2.41%	1,860,000
2026-06-11	43.56	44.10	43.26	43.58	-0.48%	1,407,400
2026-06-10	43.24	44.29	42.98	43.79	+2.50%	3,508,000
2026-06-09	42.60	43.00	42.34	42.72	+0.92%	1,636,400
2026-06-08	42.79	43.12	42.32	42.33	-1.28%	1,786,100
2026-06-05	42.90	43.01	42.55	42.88	+0.07%	1,752,900
2026-06-04	42.96	43.22	42.69	42.85	-0.21%	1,287,300
2026-06-03	42.90	43.54	42.60	42.94	-1.04%	1,499,300
2026-06-02	43.42	43.72	43.22	43.39	+1.12%	1,566,100
2026-06-01	43.00	43.46	42.64	42.91	+1.13%	1,629,900
2026-05-29	43.09	43.52	42.41	42.43	-1.42%	2,832,500
2026-05-28	43.28	43.55	43.04	43.04	-2.32%	1,559,100
2026-05-27	42.85	44.23	42.84	44.06	-0.38%	1,814,900
2026-05-26	44.32	44.52	43.83	44.23	-0.74%	1,520,600
2026-05-22	44.20	44.95	44.15	44.56	-0.85%	1,352,400
2026-05-21	44.69	45.26	44.40	44.94	-1.34%	2,434,700
2026-05-20	45.07	45.55	44.49	45.55	+0.49%	2,344,600
2026-05-19	45.77	46.04	45.27	45.33	-0.33%	1,373,900
2026-05-18	45.25	45.66	44.97	45.48	-0.07%	1,807,000
2026-05-15	45.93	46.23	45.51	45.51	-1.02%	1,095,000
2026-05-14	46.57	46.66	45.91	45.98	-2.00%	1,205,100
2026-05-13	47.65	48.00	46.90	46.92	-1.47%	1,006,000
2026-05-12	48.15	48.35	47.23	47.62	+0.38%	1,447,300
2026-05-11	46.96	47.63	46.95	47.44	+1.15%	1,539,500
2026-05-08	48.04	48.19	46.84	46.90	-2.52%	1,135,600
2026-05-07	48.66	48.66	48.02	48.11	-1.23%	1,252,300
2026-05-06	48.74	49.20	48.53	48.71	+0.66%	1,191,800
2026-05-05	47.93	48.82	47.93	48.39	+1.15%	939,300
2026-05-04	48.60	48.85	47.73	47.84	-1.97%	2,010,100
2026-05-01	48.81	49.30	48.63	48.80	+0.72%	927,500
2026-04-30	48.97	49.04	48.41	48.45	-0.49%	1,573,700
2026-04-29	49.00	50.40	47.44	48.69	+2.85%	2,307,900
2026-04-28	47.59	48.02	47.33	47.34	-0.82%	1,048,800
2026-04-27	48.39	48.88	47.72	47.73	-2.21%	1,584,300
2026-04-24	48.50	49.20	48.50	48.81	+1.60%	1,070,700
2026-04-23	48.44	48.44	47.77	48.04	-0.78%	840,800
2026-04-22	48.62	49.02	48.41	48.42	-0.16%	1,342,600
2026-04-21	49.00	49.47	48.47	48.50	-0.39%	1,366,200
2026-04-20	48.63	49.00	48.41	48.69	+0.29%	1,143,500
2026-04-17	48.44	48.74	47.68	48.55	+0.02%	1,181,100
2026-04-16	49.23	49.86	48.49	48.54	-1.70%	1,153,200
2026-04-15	49.34	49.89	48.98	49.38	-0.18%	1,041,800
2026-04-14	49.39	49.85	49.28	49.47	+0.06%	883,400
2026-04-13	49.21	49.59	48.66	49.44	-0.64%	1,080,800
2026-04-10	50.03	50.25	49.62	49.76	-0.80%	2,041,300
2026-04-09	49.67	50.38	49.51	50.16	+0.66%	1,198,600
2026-04-08	49.10	50.02	48.90	49.83	+3.83%	1,202,900
2026-04-07	48.22	48.56	47.79	47.99	-0.77%	1,244,500
2026-04-06	49.00	49.25	48.12	48.36	-1.69%	1,284,300
2026-04-02	48.51	49.73	48.51	49.19	+0.20%	1,122,200
2026-04-01	48.77	49.60	48.77	49.09	+0.64%	1,122,700
2026-03-31	48.60	49.43	48.17	48.78	+0.89%	1,865,000
2026-03-30	49.31	49.58	48.34	48.35	-2.50%	1,772,400
2026-03-27	49.97	50.44	49.49	49.59	-0.76%	1,181,200
2026-03-26	50.00	50.58	49.50	49.97	-2.50%	1,325,100
2026-03-25	52.78	52.78	51.06	51.25	-1.12%	1,298,400
2026-03-24	51.74	52.34	51.58	51.83	-0.31%	1,313,500
2026-03-23	52.09	53.02	51.80	51.99	+0.48%	2,209,400
2026-03-20	53.02	53.45	51.73	51.74	-3.65%	1,889,000
2026-03-19	52.42	54.25	52.35	53.70	+1.78%	3,223,900
2026-03-18	53.75	54.08	52.73	52.76	-2.30%	1,590,900
2026-03-17	54.80	54.84	53.97	54.00	-0.15%	1,875,400
2026-03-16	52.79	54.45	52.67	54.08	+2.62%	1,705,900
2026-03-13	52.86	53.12	52.49	52.70	+0.40%	1,430,300
2026-03-12	52.16	52.94	51.97	52.49	-0.81%	2,233,300
2026-03-11	53.34	53.53	52.72	52.92	-0.40%	1,473,100
2026-03-10	53.50	53.90	53.02	53.13	-0.47%	2,207,800
2026-03-09	51.37	53.40	51.08	53.38	+2.99%	2,451,000
2026-03-06	52.55	52.68	51.82	51.83	-1.05%	4,770,800
2026-03-05	51.77	52.41	51.71	52.38	+0.10%	1,791,500
2026-03-04	52.65	53.40	52.29	52.33	-0.08%	1,401,700
2026-03-03	52.00	52.47	50.87	52.37	-2.11%	1,953,100
2026-03-02	53.77	54.08	53.22	53.50	-2.57%	1,555,400
2026-02-27	54.92	55.39	54.57	54.91	-1.05%	1,257,600
2026-02-26	55.68	56.05	54.42	55.49	-1.67%	1,206,100
2026-02-25	55.96	56.48	55.64	56.43	+0.77%	1,085,800
2026-02-24	55.30	56.19	55.21	56.00	+1.47%	2,361,500
2026-02-23	54.98	56.51	54.36	55.19	+2.93%	1,716,300
2026-02-20	54.44	54.69	53.33	53.62	-1.81%	3,644,900
2026-02-19	55.22	55.66	54.37	54.61	-1.60%	1,784,700
2026-02-18	55.09	55.87	54.80	55.50	+1.06%	986,300
2026-02-17	54.60	55.05	54.18	54.92	-0.90%	1,752,500
2026-02-13	54.42	55.47	54.29	55.42	+3.30%	1,891,200
2026-02-12	55.94	56.15	53.50	53.65	-4.37%	2,382,800
2026-02-11	57.00	57.27	56.06	56.10	-1.79%	2,012,200
2026-02-10	57.64	57.84	56.66	57.12	-0.66%	1,912,900
2026-02-09	57.23	57.74	56.72	57.50	-0.78%	2,733,100
2026-02-06	55.00	58.39	55.00	57.95	+4.10%	2,720,100
2026-02-05	54.58	55.84	54.39	55.67	+4.76%	3,457,100
2026-02-04	51.26	53.41	50.40	53.14	+4.73%	2,590,000
2026-02-03	50.25	51.08	50.19	50.74	+0.32%	1,846,700
2026-02-02	48.96	50.61	48.96	50.58	+2.35%	1,288,700
2026-01-30	49.78	50.35	49.26	49.42	-2.16%	1,371,000
2026-01-29	50.75	51.19	50.17	50.51	+1.10%	979,700
2026-01-28	51.00	51.38	49.94	49.96	-0.42%	1,317,000
2026-01-27	49.60	50.44	49.54	50.17	+3.15%	1,287,100
2026-01-26	49.39	49.39	48.53	48.64	-0.90%	1,298,900
2026-01-23	49.03	49.29	48.65	49.08	-0.59%	1,136,800
2026-01-22	49.00	49.60	48.98	49.37	+1.27%	1,205,600
2026-01-21	48.00	48.83	48.00	48.75	+2.76%	957,500
2026-01-20	47.19	48.20	47.19	47.44	-0.23%	1,041,900
2026-01-16	48.18	48.53	47.06	47.55	-1.33%	1,307,100
2026-01-15	47.51	48.54	47.44	48.19	+2.05%	1,256,400
2026-01-14	48.19	48.31	47.17	47.22	-1.97%	1,194,600
2026-01-13	48.13	49.00	48.09	48.17	-0.97%	1,032,600
2026-01-12	48.17	49.30	47.85	48.64	+2.99%	1,017,400
2026-01-09	48.10	48.19	46.91	47.23	-1.60%	959,700
2026-01-08	47.38	48.09	47.35	48.00	+0.97%	880,600
2026-01-07	48.20	48.42	47.54	47.54	-0.29%	689,700
2026-01-06	47.02	48.04	47.00	47.68	+1.77%	1,147,800
2026-01-05	47.12	47.46	46.55	46.85	-2.74%	1,146,700
2026-01-02	48.28	48.47	47.81	48.17	+0.90%	1,001,000
2025-12-31	47.71	47.97	47.62	47.74	-0.15%	586,200
2025-12-30	48.22	48.34	47.56	47.81	-1.46%	976,500
2025-12-29	48.47	48.77	48.03	48.52	-1.26%	891,000
2025-12-26	49.07	49.43	48.99	49.14	+0.22%	678,400
2025-12-24	48.42	49.23	48.40	49.03	+1.07%	676,100
2025-12-23	48.48	48.72	48.34	48.51	-0.04%	531,300
2025-12-22	48.21	48.53	48.18	48.53	+0.25%	716,900
2025-12-19	47.99	48.74	47.99	48.41	+0.25%	1,980,700
2025-12-18	47.77	48.57	47.58	48.29	+1.09%	1,097,400
2025-12-17	47.45	47.99	47.36	47.77	+0.82%	1,054,200
2025-12-16	47.53	47.87	47.27	47.38	-1.33%	1,207,900
2025-12-15	48.44	48.47	47.89	48.02	-1.07%	1,618,700
2025-12-12	48.45	48.98	48.05	48.54	+1.93%	1,201,700
2025-12-11	47.00	47.94	47.00	47.62	+1.45%	1,172,600
2025-12-10	46.34	47.32	46.34	46.94	+2.02%	1,463,000
2025-12-09	45.59	46.19	45.52	46.01	+0.00%	1,044,700
2025-12-08	46.72	47.06	46.00	46.01	-0.48%	1,160,900
2025-12-05	46.54	46.79	45.99	46.23	-0.79%	2,296,200
2025-12-04	47.47	47.70	46.49	46.60	-1.35%	1,386,600
2025-12-03	48.08	48.53	47.14	47.24	-2.26%	4,550,100
2025-12-02	48.49	48.88	48.29	48.33	+0.06%	1,107,400
2025-12-01	48.15	49.29	48.14	48.30	+0.33%	1,535,900
2025-11-28	48.47	48.79	47.99	48.14	-0.29%	894,900
2025-11-26	48.16	48.93	47.78	48.28	+0.50%	1,194,600
2025-11-25	47.40	48.65	47.40	48.04	+1.03%	1,932,400
2025-11-24	48.10	48.50	47.52	47.55	-0.98%	1,900,300
2025-11-21	47.00	48.47	46.35	48.02	+1.37%	1,423,000
2025-11-20	48.00	48.63	47.30	47.37	-0.71%	1,599,700
2025-11-19	47.53	48.14	47.31	47.71	+0.38%	1,415,700
2025-11-18	46.72	47.92	46.52	47.53	+2.48%	1,780,500
2025-11-17	46.13	46.73	46.08	46.38	+0.45%	1,258,300
2025-11-14	45.99	46.56	45.99	46.17	-0.43%	1,078,000
2025-11-13	45.98	46.39	45.83	46.37	+0.24%	1,159,000
2025-11-12	46.01	46.45	45.97	46.26	+0.50%	1,224,300
2025-11-11	45.85	46.17	45.84	46.03	+2.77%	1,460,200
2025-11-10	44.67	45.52	44.67	44.79	+2.75%	1,657,000
2025-11-07	43.26	43.63	43.19	43.59	+1.18%	880,200
2025-11-06	44.30	44.30	43.02	43.08	-1.80%	973,700
2025-11-05	44.38	44.38	43.07	43.87	-2.12%	2,759,400
2025-11-04	43.75	46.08	43.75	44.82	+1.91%	1,623,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+9.91%). Worst month: Apr (-9.75%). Based on 2 years of daily data (2025–2026).

Jan+0.93%
Feb+9.19%
Mar-1.31%
Apr-9.75%
May-6.16%
Jun-1.55%
Jul+9.91%
Aug-5.98%
Sep-5.05%
Oct+6.05%
Nov+9.46%
Dec-1.16%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Yum China Holdings Inc's (YUMC) latest close?

47.08 on 2026-11-02, from the Closelook data lake's daily price record.

What is YUMC's 52-week high and low?

58.39 high and 39.72 low over the trailing 52 weeks, as of 2026-11-02.

What is Yum China Holdings Inc's strongest and weakest month historically?

Historically, YUMC's strongest calendar month has been Jul (average +9.91%) and its weakest Apr (average -9.75%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Yum China Holdings Inc's Closelooknet score?

55 out of 100 (momentum 39 · quality 47 · valuation 68), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on YUMC?

Recovery attempt under the 200-day: Trades +5.6% vs the 50-day and -1.4% vs the 200-day average, 20.1% below the 52-week high and +15.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is YUMC above its 50-day and 200-day moving averages?

Yum China Holdings Inc trades 5.6% above its 50-day and 1.4% below its 200-day moving average (4.6% above its 20-day). As of 2026-10-30.