Yum China Holdings

YUMC
🏛️ usa →
43.12
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.98 44.08 43.98 44.00 36.9K
09:31 43.99 44.03 43.96 43.97 6.0K
09:32 43.97 44.04 43.94 44.04 4.8K
09:33 44.00 44.03 44.00 44.03 2.7K
09:34 44.02 44.02 44.01 44.01 0.8K
09:35 43.96 44.09 43.96 44.09 7.7K
09:36 44.10 44.10 44.10 44.10 1.0K
09:37 44.06 44.06 44.02 44.02 1.5K
09:38 44.04 44.04 43.99 44.01 2.1K
09:39 43.95 43.95 43.94 43.94 2.8K
09:40 44.01 44.01 43.99 43.99 3.2K
09:41 43.99 43.99 43.97 43.97 6.0K
09:42 43.97 43.97 43.93 43.94 2.8K
09:43 43.92 43.96 43.92 43.92 3.4K
09:44 43.93 43.95 43.93 43.95 2.6K
09:45 43.96 43.97 43.95 43.95 2.4K
09:46 43.94 43.95 43.93 43.93 4.5K
09:47 43.93 43.94 43.90 43.91 7.3K
09:48 43.91 43.93 43.91 43.93 2.7K
09:49 43.93 43.93 43.87 43.88 6.6K
09:50 43.89 43.89 43.89 43.89 1.9K
09:51 43.89 43.89 43.87 43.87 2.3K
09:52 43.86 43.87 43.84 43.87 1.9K
09:53 43.86 43.86 43.80 43.82 2.0K
09:54 43.84 43.88 43.84 43.88 5.6K
09:55 43.91 43.93 43.91 43.93 1.7K
09:56 43.91 43.92 43.91 43.92 1.3K
09:57 43.93 43.93 43.92 43.92 1.9K
09:58 43.92 43.93 43.91 43.93 4.2K
09:59 43.94 43.94 43.94 43.94 1.5K
10:00 43.94 43.94 43.92 43.92 3.0K
10:01 43.92 43.92 43.90 43.90 4.6K
10:02 43.88 43.91 43.88 43.91 4.0K
10:03 43.92 43.93 43.92 43.93 5.9K
10:04 43.91 43.91 43.91 43.91 3.4K
10:05 43.90 43.90 43.87 43.87 1.6K
10:06 43.87 43.88 43.84 43.84 3.2K
10:07 43.86 43.86 43.85 43.85 3.5K
10:08 43.85 43.85 43.83 43.84 6.2K
10:09 43.83 43.83 43.83 43.83 0.3K
10:10 43.83 43.86 43.83 43.86 5.3K
10:11 43.85 43.85 43.85 43.85 0.5K
10:12 43.84 43.84 43.84 43.84 2.1K
10:13 43.86 43.87 43.86 43.87 4.4K
10:14 43.88 43.88 43.85 43.86 3.2K
10:15 43.88 43.88 43.88 43.88 1.8K
10:16 43.89 43.89 43.89 43.89 0.9K
10:17 43.89 43.90 43.89 43.90 3.4K
10:18 43.92 43.92 43.89 43.89 1.9K
10:19 43.89 43.89 43.84 43.84 3.6K
10:20 43.85 43.85 43.83 43.83 1.6K
10:21 43.86 43.87 43.85 43.85 4.7K
10:22 43.85 43.86 43.85 43.86 1.8K
10:24 43.87 43.88 43.86 43.86 5.5K
10:25 43.88 43.88 43.84 43.87 9.5K
10:26 43.88 43.88 43.86 43.86 4.1K
10:27 43.87 43.89 43.87 43.89 4.4K
10:28 43.95 43.98 43.95 43.97 6.6K
10:29 43.99 44.01 43.99 44.01 1.7K
10:30 44.01 44.01 44.01 44.01 1.9K
10:31 44.00 44.01 44.00 44.01 3.2K
10:32 44.02 44.02 44.00 44.00 1.3K
10:33 44.00 44.00 43.99 44.00 3.8K
10:34 43.99 44.01 43.99 44.00 3.7K
10:35 44.02 44.02 44.02 44.02 0.2K
10:36 44.01 44.01 44.00 44.00 3.9K
10:37 44.00 44.01 44.00 44.01 12.3K
10:38 44.02 44.05 44.02 44.05 2.9K
10:39 44.05 44.05 44.05 44.05 1.6K
10:40 44.05 44.05 44.01 44.01 4.8K
10:41 43.98 43.99 43.98 43.99 7.4K
10:42 44.01 44.03 44.01 44.02 9.0K
10:43 44.01 44.02 44.01 44.02 7.0K
10:44 44.03 44.03 44.02 44.02 1.2K
10:45 44.02 44.02 44.02 44.02 2.3K
10:46 44.02 44.03 43.97 44.02 8.1K
10:47 44.00 44.03 44.00 44.03 1.3K
10:48 44.03 44.03 44.03 44.03 1.3K
10:49 44.02 44.03 44.02 44.02 1.5K
10:50 44.01 44.01 43.99 43.99 2.5K
10:51 44.00 44.00 43.99 44.00 1.6K
10:52 44.00 44.00 44.00 44.00 2.6K
10:53 44.00 44.00 44.00 44.00 2.4K
10:54 43.99 44.00 43.99 44.00 1.0K
10:55 44.00 44.00 44.00 44.00 0.6K
10:56 44.00 44.01 44.00 44.01 4.4K
10:57 44.03 44.04 44.03 44.04 0.4K
10:58 44.04 44.04 44.02 44.02 2.1K
10:59 44.02 44.02 44.02 44.02 0.3K
11:00 44.02 44.02 43.97 43.97 6.8K
11:01 43.98 43.99 43.97 43.99 4.7K
11:02 44.00 44.00 44.00 44.00 1.6K
11:03 44.00 44.01 44.00 44.00 1.7K
11:04 43.99 43.99 43.96 43.96 4.3K
11:05 43.97 43.98 43.96 43.97 2.2K
11:06 43.98 43.99 43.98 43.98 1.1K
11:07 43.98 43.98 43.97 43.97 0.6K
11:08 43.98 43.98 43.94 43.97 8.7K
11:09 43.97 43.98 43.97 43.98 0.8K
11:10 43.98 43.99 43.98 43.98 0.7K
11:11 43.97 43.97 43.97 43.97 1.3K
11:12 43.97 43.99 43.97 43.99 3.1K
11:13 43.98 43.98 43.94 43.94 4.2K
11:14 43.94 43.95 43.94 43.95 2.1K
11:15 43.95 43.98 43.95 43.98 2.6K
11:16 43.98 43.98 43.98 43.98 5.0K
11:17 43.98 44.02 43.98 44.02 2.9K
11:18 44.00 44.00 44.00 44.00 2.7K
11:19 43.99 44.01 43.99 44.00 1.7K
11:20 43.99 43.99 43.99 43.99 0.4K
11:21 43.97 43.97 43.94 43.96 4.5K
11:22 43.96 43.97 43.96 43.97 4.3K
11:23 43.98 43.98 43.97 43.97 0.6K
11:24 43.97 43.97 43.97 43.97 0.4K
11:25 43.98 43.98 43.98 43.98 1.6K
11:27 43.99 43.99 43.97 43.97 2.0K
11:28 43.95 43.98 43.95 43.98 1.7K
11:29 43.98 43.98 43.96 43.96 1.5K
11:30 43.95 43.97 43.95 43.97 1.1K
11:31 43.96 43.96 43.96 43.96 0.3K
11:32 43.97 43.97 43.96 43.96 2.4K
11:33 43.94 43.94 43.94 43.94 1.5K
11:34 43.95 43.95 43.93 43.93 0.7K
11:35 43.93 43.93 43.92 43.92 1.3K
11:36 43.91 43.91 43.91 43.91 1.2K
11:38 43.91 43.91 43.89 43.90 1.0K
11:39 43.90 43.90 43.88 43.89 2.4K
11:41 43.88 43.88 43.88 43.88 0.9K
11:42 43.89 43.89 43.89 43.89 0.2K
11:43 43.88 43.88 43.87 43.87 1.4K
11:44 43.88 43.88 43.88 43.88 1.9K
11:45 43.88 43.88 43.86 43.86 1.3K
11:46 43.85 43.86 43.83 43.84 2.1K
11:47 43.84 43.84 43.84 43.84 0.7K
11:48 43.84 43.84 43.84 43.84 0.8K
11:49 43.83 43.83 43.81 43.82 3.8K
11:50 43.84 43.84 43.84 43.84 1.3K
11:51 43.84 43.84 43.83 43.83 0.6K
11:52 43.83 43.83 43.83 43.83 0.8K
11:53 43.84 43.84 43.84 43.84 0.6K
11:54 43.85 43.85 43.85 43.85 0.8K
11:55 43.85 43.86 43.85 43.85 0.5K
11:56 43.83 43.84 43.83 43.84 1.2K
11:57 43.84 43.84 43.84 43.84 0.1K
11:58 43.83 43.83 43.83 43.83 0.9K
11:59 43.84 43.84 43.84 43.84 2.6K
12:00 43.85 43.85 43.85 43.85 0.4K
12:01 43.85 43.85 43.85 43.85 0.8K
12:02 43.85 43.86 43.85 43.86 1.4K
12:03 43.86 43.86 43.86 43.86 0.2K
12:04 43.86 43.86 43.84 43.84 4.2K
12:05 43.85 43.85 43.85 43.85 0.4K
12:06 43.85 43.85 43.82 43.82 2.2K
12:07 43.82 43.82 43.82 43.82 0.5K
12:08 43.82 43.83 43.82 43.83 1.1K
12:09 43.81 43.82 43.81 43.82 0.6K
12:10 43.82 43.82 43.79 43.79 3.8K
12:11 43.80 43.82 43.80 43.81 2.4K
12:12 43.81 43.81 43.81 43.81 2.8K
12:13 43.81 43.81 43.80 43.80 0.5K
12:14 43.81 43.81 43.79 43.80 3.3K
12:15 43.80 43.80 43.80 43.80 1.6K
12:16 43.80 43.80 43.80 43.80 0.3K
12:17 43.80 43.80 43.79 43.79 2.8K
12:18 43.80 43.80 43.80 43.80 0.2K
12:19 43.79 43.79 43.79 43.79 0.3K
12:20 43.80 43.80 43.80 43.80 0.6K
12:21 43.80 43.80 43.79 43.80 1.9K
12:22 43.80 43.82 43.80 43.81 2.3K
12:23 43.82 43.83 43.82 43.83 1.7K
12:25 43.83 43.83 43.83 43.83 0.7K
12:26 43.83 43.83 43.81 43.81 2.8K
12:27 43.83 43.83 43.83 43.83 0.2K
12:28 43.82 43.82 43.82 43.82 0.2K
12:29 43.82 43.82 43.81 43.82 2.1K
12:30 43.80 43.80 43.79 43.79 1.6K
12:31 43.78 43.79 43.78 43.79 3.3K
12:32 43.79 43.80 43.79 43.80 2.8K
12:33 43.80 43.80 43.80 43.80 1.5K
12:34 43.80 43.80 43.80 43.80 0.8K
12:35 43.80 43.81 43.80 43.81 0.4K
12:36 43.80 43.80 43.80 43.80 4.4K
12:37 43.80 43.80 43.80 43.80 0.2K
12:39 43.80 43.81 43.80 43.81 2.5K
12:40 43.81 43.81 43.80 43.80 4.9K
12:42 43.81 43.81 43.81 43.81 1.0K
12:43 43.81 43.81 43.81 43.81 1.2K
12:44 43.81 43.81 43.80 43.80 1.6K
12:45 43.81 43.82 43.81 43.82 1.5K
12:46 43.82 43.82 43.82 43.82 0.4K
12:48 43.82 43.82 43.82 43.82 0.3K
12:49 43.83 43.83 43.83 43.83 0.4K
12:50 43.82 43.82 43.82 43.82 2.4K
12:51 43.82 43.82 43.82 43.82 1.2K
12:52 43.83 43.83 43.83 43.83 1.0K
12:53 43.84 43.85 43.84 43.84 0.7K
12:54 43.85 43.85 43.84 43.84 3.9K
12:55 43.84 43.84 43.84 43.84 1.3K
12:56 43.84 43.84 43.84 43.84 0.2K
12:57 43.85 43.85 43.85 43.85 0.1K
12:58 43.86 43.86 43.86 43.86 1.9K
12:59 43.86 43.87 43.86 43.87 0.6K
13:00 43.86 43.86 43.86 43.86 0.9K
13:01 43.86 43.86 43.86 43.86 0.4K
13:03 43.86 43.86 43.86 43.86 2.2K
13:05 43.91 43.91 43.91 43.91 1.0K
13:06 43.91 43.91 43.91 43.91 0.4K
13:10 43.91 43.91 43.91 43.91 2.0K
13:12 43.92 43.92 43.92 43.92 1.0K
13:13 43.92 43.92 43.92 43.92 2.0K
13:14 43.91 43.91 43.91 43.91 0.4K
13:16 43.91 43.91 43.90 43.90 0.6K
13:17 43.91 43.91 43.88 43.88 2.7K
13:18 43.89 43.89 43.87 43.87 3.1K
13:19 43.86 43.87 43.86 43.87 2.8K
13:20 43.88 43.88 43.88 43.88 0.8K
13:21 43.87 43.87 43.86 43.86 1.3K
13:22 43.86 43.87 43.86 43.87 2.3K
13:24 43.87 43.87 43.87 43.87 1.0K
13:25 43.86 43.86 43.85 43.86 2.2K
13:27 43.85 43.85 43.85 43.85 0.3K
13:28 43.85 43.85 43.84 43.84 1.9K
13:29 43.85 43.85 43.84 43.84 0.4K
13:30 43.86 43.87 43.86 43.86 2.1K
13:31 43.85 43.85 43.85 43.85 0.4K
13:32 43.86 43.86 43.86 43.86 0.2K
13:33 43.86 43.86 43.86 43.86 0.2K
13:34 43.86 43.86 43.86 43.86 1.2K
13:35 43.89 43.89 43.89 43.89 2.5K
13:36 43.89 43.89 43.89 43.89 2.1K
13:38 43.91 43.91 43.91 43.91 1.1K
13:39 43.95 43.97 43.95 43.97 2.9K
13:40 43.98 43.99 43.97 43.97 3.4K
13:41 43.98 43.98 43.98 43.98 0.3K
13:42 43.97 43.98 43.97 43.98 1.3K
13:43 43.97 43.97 43.96 43.97 4.9K
13:44 43.98 43.98 43.98 43.98 0.4K
13:45 43.98 43.98 43.98 43.98 0.5K
13:46 43.99 43.99 43.97 43.97 1.9K
13:47 43.96 43.97 43.96 43.97 1.6K
13:48 43.93 43.94 43.93 43.94 1.5K
13:49 43.93 43.96 43.93 43.95 5.4K
13:50 43.95 43.96 43.95 43.96 3.0K
13:52 43.96 43.96 43.92 43.92 2.2K
13:53 43.92 43.92 43.90 43.91 4.3K
13:54 43.91 43.92 43.91 43.92 0.9K
13:55 43.90 43.90 43.90 43.90 0.9K
13:56 43.90 43.90 43.89 43.89 1.2K
13:57 43.90 43.90 43.89 43.90 0.6K
13:58 43.90 43.90 43.89 43.89 1.2K
13:59 43.90 43.90 43.90 43.90 0.3K
14:00 43.90 43.90 43.90 43.90 0.8K
14:01 43.91 43.91 43.91 43.91 1.4K
14:02 43.92 43.92 43.90 43.90 0.9K
14:03 43.90 43.90 43.90 43.90 1.5K
14:05 43.86 43.86 43.86 43.86 2.1K
14:07 43.87 43.87 43.86 43.87 2.9K
14:08 43.87 43.88 43.87 43.88 2.3K
14:09 43.87 43.87 43.87 43.87 0.3K
14:10 43.86 43.88 43.86 43.86 1.9K
14:11 43.86 43.86 43.84 43.84 2.3K
14:12 43.84 43.84 43.84 43.84 1.0K
14:13 43.84 43.84 43.84 43.84 0.3K
14:14 43.84 43.84 43.84 43.84 0.3K
14:15 43.85 43.85 43.80 43.80 4.0K
14:16 43.82 43.82 43.80 43.82 2.9K
14:18 43.82 43.82 43.82 43.82 0.9K
14:19 43.82 43.82 43.81 43.81 0.9K
14:20 43.80 43.80 43.79 43.80 1.4K
14:21 43.78 43.80 43.78 43.80 2.9K
14:22 43.81 43.81 43.80 43.80 0.3K
14:24 43.81 43.81 43.81 43.81 0.8K
14:25 43.81 43.81 43.79 43.79 1.9K
14:26 43.80 43.81 43.80 43.81 2.7K
14:27 43.82 43.83 43.82 43.83 3.4K
14:28 43.82 43.82 43.81 43.81 0.7K
14:29 43.82 43.82 43.82 43.82 0.5K
14:30 43.81 43.82 43.80 43.80 5.9K
14:32 43.79 43.80 43.79 43.79 1.3K
14:33 43.79 43.79 43.79 43.79 2.1K
14:34 43.80 43.80 43.80 43.80 1.7K
14:36 43.80 43.81 43.79 43.81 2.7K
14:37 43.79 43.81 43.79 43.81 1.1K
14:38 43.80 43.80 43.80 43.80 1.8K
14:39 43.81 43.81 43.80 43.81 3.8K
14:40 43.81 43.82 43.81 43.81 0.7K
14:41 43.81 43.82 43.81 43.82 2.3K
14:42 43.83 43.83 43.82 43.82 1.5K
14:43 43.83 43.84 43.83 43.84 4.6K
14:44 43.84 43.84 43.84 43.84 1.6K
14:45 43.85 43.85 43.85 43.85 1.9K
14:46 43.84 43.84 43.81 43.81 5.5K
14:47 43.80 43.81 43.80 43.81 2.2K
14:48 43.80 43.81 43.79 43.81 2.2K
14:49 43.81 43.81 43.80 43.80 1.2K
14:50 43.82 43.83 43.82 43.83 3.8K
14:52 43.85 43.86 43.85 43.86 2.8K
14:53 43.85 43.86 43.84 43.86 7.7K
14:54 43.85 43.85 43.84 43.84 0.5K
14:55 43.84 43.84 43.79 43.79 5.3K
14:56 43.80 43.80 43.80 43.80 0.2K
14:57 43.80 43.81 43.80 43.81 2.2K
14:58 43.81 43.82 43.81 43.82 0.9K
14:59 43.82 43.82 43.79 43.79 3.2K
15:00 43.80 43.80 43.80 43.80 0.7K
15:01 43.80 43.80 43.79 43.79 1.2K
15:02 43.80 43.81 43.78 43.78 6.2K
15:03 43.77 43.77 43.76 43.76 0.9K
15:04 43.77 43.78 43.76 43.76 1.5K
15:05 43.76 43.76 43.76 43.76 1.0K
15:06 43.76 43.76 43.76 43.76 3.2K
15:07 43.78 43.78 43.78 43.78 5.2K
15:08 43.79 43.79 43.78 43.78 1.9K
15:09 43.79 43.79 43.78 43.78 2.9K
15:10 43.79 43.79 43.79 43.79 0.5K
15:11 43.79 43.79 43.78 43.78 3.7K
15:12 43.78 43.78 43.78 43.78 2.3K
15:13 43.78 43.78 43.78 43.78 1.1K
15:14 43.78 43.78 43.76 43.77 3.2K
15:15 43.77 43.77 43.76 43.76 2.9K
15:16 43.76 43.76 43.76 43.76 0.8K
15:17 43.77 43.77 43.77 43.77 1.3K
15:18 43.78 43.78 43.78 43.78 0.7K
15:19 43.77 43.78 43.77 43.78 1.4K
15:20 43.79 43.79 43.77 43.77 3.0K
15:21 43.79 43.79 43.77 43.77 1.6K
15:22 43.79 43.79 43.79 43.79 0.7K
15:23 43.78 43.78 43.78 43.78 1.2K
15:24 43.77 43.78 43.75 43.75 2.6K
15:25 43.76 43.77 43.75 43.76 2.3K
15:26 43.77 43.77 43.76 43.77 2.1K
15:27 43.75 43.76 43.75 43.75 3.5K
15:28 43.75 43.75 43.75 43.75 0.5K
15:29 43.73 43.75 43.73 43.75 2.3K
15:30 43.73 43.75 43.73 43.75 2.1K
15:31 43.75 43.75 43.75 43.75 1.0K
15:32 43.74 43.74 43.74 43.74 2.5K
15:33 43.75 43.76 43.73 43.75 33.7K
15:34 43.72 43.73 43.72 43.73 1.9K
15:35 43.74 43.74 43.73 43.73 2.6K
15:36 43.72 43.73 43.72 43.73 2.0K
15:37 43.70 43.73 43.70 43.73 2.2K
15:38 43.72 43.72 43.70 43.70 2.3K
15:39 43.69 43.70 43.69 43.70 3.6K
15:40 43.70 43.70 43.70 43.70 2.0K
15:41 43.72 43.77 43.72 43.77 7.4K
15:43 43.79 43.79 43.75 43.76 3.5K
15:44 43.76 43.77 43.75 43.77 5.0K
15:45 43.77 43.77 43.76 43.76 3.6K
15:47 43.77 43.77 43.75 43.75 4.5K
15:48 43.76 43.76 43.74 43.74 5.0K
15:49 43.77 43.77 43.77 43.77 8.4K
15:50 43.77 43.77 43.73 43.73 5.7K
15:51 43.71 43.71 43.71 43.71 3.9K
15:52 43.71 43.72 43.71 43.72 3.4K
15:53 43.72 43.72 43.67 43.68 7.0K
15:54 43.68 43.68 43.67 43.67 4.6K
15:55 43.63 43.63 43.59 43.60 18.4K
15:56 43.62 43.63 43.60 43.60 18.5K
15:57 43.60 43.62 43.58 43.62 11.8K
15:58 43.62 43.63 43.62 43.63 20.9K
15:59 43.63 43.63 43.55 43.56 170.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available