YUMC(YUMC)
YUMC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $43.52 | $43.83 | $42.97 | $43.11 | 2.37M |
| 10/12/2026 | $42.46 | $42.89 | $42.18 | $42.84 | 996,400 |
| 10/9/2026 | $43.20 | $43.40 | $42.78 | $42.92 | 2.84M |
| 10/8/2026 | $41.34 | $41.98 | $41.30 | $41.78 | 2.35M |
| 10/7/2026 | $41.08 | $41.30 | $40.60 | $40.65 | 1.64M |
| 10/6/2026 | $40.44 | $40.86 | $40.18 | $40.62 | 1.80M |
| 10/5/2026 | $40.46 | $40.48 | $40.02 | $40.25 | 1.19M |
| 10/2/2026 | $40.67 | $40.67 | $39.72 | $39.98 | 1.48M |
| 10/1/2026 | $41.07 | $41.23 | $40.91 | $40.96 | 1.11M |
| 9/30/2026 | $41.14 | $41.44 | $41.00 | $41.10 | 1.27M |
| 9/29/2026 | $40.93 | $40.93 | $40.47 | $40.80 | 1.35M |
| 9/28/2026 | $41.02 | $41.37 | $40.85 | $41.10 | 1.55M |
| 9/25/2026 | $40.68 | $40.85 | $40.32 | $40.47 | 1.27M |
| 9/24/2026 | $40.91 | $41.35 | $40.91 | $40.99 | 955,732 |
| 9/23/2026 | $41.34 | $41.48 | $40.60 | $40.85 | 1.35M |
| 9/22/2026 | $41.58 | $41.78 | $41.34 | $41.58 | 1.87M |
| 9/21/2026 | $41.63 | $41.74 | $41.10 | $41.47 | 1.46M |
| 9/18/2026 | $41.21 | $41.42 | $41.04 | $41.12 | 1.46M |
| 9/17/2026 | $41.68 | $41.83 | $41.34 | $41.35 | 1.47M |
| 9/16/2026 | $41.80 | $42.00 | $41.33 | $41.36 | 1.13M |
| 9/15/2026 | $42.41 | $42.41 | $41.64 | $41.69 | 1.24M |
| 9/14/2026 | $42.21 | $42.87 | $42.21 | $42.81 | 779,100 |
| 9/11/2026 | $42.59 | $42.98 | $42.32 | $42.32 | 1.31M |
| 9/10/2026 | $42.74 | $42.80 | $42.23 | $42.29 | 1.40M |
| 9/9/2026 | $43.14 | $43.41 | $42.34 | $42.58 | 1.54M |
| 9/8/2026 | $43.46 | $43.89 | $43.29 | $43.34 | 1.60M |
| 9/4/2026 | $43.74 | $43.94 | $43.56 | $43.60 | 799,695 |
| 9/3/2026 | $44.30 | $44.40 | $43.24 | $43.69 | 1.42M |
| 9/2/2026 | $44.89 | $45.76 | $44.73 | $44.75 | 1.20M |
| 9/1/2026 | $44.53 | $45.10 | $44.48 | $44.88 | 1.11M |
| 8/31/2026 | $44.79 | $45.05 | $44.46 | $44.61 | 2.24M |
| 8/28/2026 | $45.29 | $45.51 | $44.77 | $45.02 | 1.14M |
| 8/27/2026 | $45.80 | $46.97 | $44.67 | $44.91 | 3.03M |
| 8/26/2026 | $47.73 | $48.13 | $47.09 | $47.18 | 2.45M |
| 8/25/2026 | $48.20 | $48.59 | $47.65 | $48.57 | 1.86M |
| 8/24/2026 | $48.34 | $48.92 | $47.05 | $48.92 | 1.74M |
| 8/21/2026 | $48.99 | $49.73 | $48.89 | $49.52 | 972,015 |
| 8/20/2026 | $48.00 | $48.98 | $47.78 | $48.88 | 1.37M |
| 8/19/2026 | $47.03 | $47.91 | $47.03 | $47.58 | 1.55M |
| 8/18/2026 | $46.82 | $47.30 | $46.71 | $46.86 | 854,600 |
| 8/17/2026 | $47.35 | $47.39 | $46.84 | $47.14 | 1.28M |
| 8/14/2026 | $47.23 | $47.67 | $47.07 | $47.59 | 722,200 |
| 8/13/2026 | $48.05 | $48.33 | $47.21 | $47.24 | 1.77M |
| 8/12/2026 | $47.50 | $47.95 | $47.50 | $47.90 | 1.44M |
| 8/11/2026 | $47.34 | $47.79 | $47.13 | $47.59 | 1.05M |
| 8/10/2026 | $47.63 | $48.26 | $47.63 | $48.19 | 939,909 |
| 8/7/2026 | $47.99 | $48.45 | $47.49 | $47.72 | 1.38M |
| 8/6/2026 | $47.88 | $48.24 | $47.69 | $48.19 | 1.34M |
| 8/5/2026 | $48.32 | $48.39 | $47.46 | $47.50 | 1.21M |
| 8/4/2026 | $47.88 | $48.19 | $47.58 | $47.87 | 1.70M |
| 8/3/2026 | $48.80 | $49.11 | $47.97 | $48.35 | 1.76M |
| 7/31/2026 | $47.24 | $48.47 | $47.07 | $48.18 | 3.06M |
| 7/30/2026 | $47.48 | $48.49 | $45.78 | $46.47 | 2.20M |
| 7/29/2026 | $45.94 | $46.40 | $45.67 | $45.85 | 2.24M |
| 7/28/2026 | $45.50 | $46.16 | $45.35 | $45.53 | 1.92M |
| 7/27/2026 | $44.08 | $44.86 | $44.08 | $44.72 | 1.57M |
| 7/24/2026 | $43.31 | $43.59 | $42.88 | $43.40 | 1.36M |
| 7/23/2026 | $43.25 | $43.56 | $42.86 | $43.11 | 1.72M |
| 7/22/2026 | $42.73 | $43.50 | $42.60 | $43.42 | 1.48M |
| 7/21/2026 | $43.83 | $44.00 | $42.70 | $42.77 | 1.90M |
| 7/20/2026 | $44.32 | $44.58 | $43.75 | $43.93 | 1.17M |
| 7/17/2026 | $44.47 | $44.63 | $43.68 | $43.87 | 1.34M |
| 7/16/2026 | $44.15 | $44.61 | $44.15 | $44.33 | 1.10M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
