Yum China Holdings

YUMC
🏛️ usa →
42.92
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.94 42.95 42.90 42.95 31.2K
09:31 42.97 43.07 42.90 43.07 6.8K
09:32 43.15 43.15 43.12 43.12 2.1K
09:33 43.11 43.12 43.08 43.12 2.0K
09:34 43.13 43.15 43.10 43.15 3.8K
09:35 43.15 43.15 43.11 43.11 2.1K
09:36 43.13 43.13 43.06 43.07 3.3K
09:37 43.05 43.05 43.04 43.04 2.0K
09:38 43.04 43.07 43.04 43.06 4.2K
09:39 43.06 43.06 43.02 43.02 2.0K
09:40 43.03 43.04 43.03 43.03 1.4K
09:41 43.01 43.01 42.97 43.00 1.5K
09:42 42.99 42.99 42.96 42.98 3.5K
09:43 42.98 43.02 42.98 43.01 3.7K
09:44 43.01 43.02 43.01 43.02 1.6K
09:45 43.04 43.06 43.04 43.04 1.3K
09:46 43.07 43.13 43.07 43.10 4.0K
09:47 43.11 43.13 43.11 43.13 1.7K
09:48 43.13 43.13 43.12 43.13 3.2K
09:49 43.13 43.14 43.12 43.13 2.4K
09:50 43.13 43.15 43.13 43.15 2.6K
09:51 43.15 43.20 43.15 43.20 2.7K
09:52 43.17 43.21 43.17 43.21 4.6K
09:53 43.19 43.22 43.19 43.22 4.9K
09:54 43.21 43.21 43.21 43.21 0.6K
09:55 43.22 43.25 43.22 43.25 2.3K
09:56 43.25 43.25 43.25 43.25 2.5K
09:57 43.25 43.25 43.25 43.25 1.5K
09:58 43.25 43.25 43.25 43.25 1.8K
09:59 43.23 43.24 43.20 43.22 2.8K
10:00 43.22 43.25 43.22 43.24 2.0K
10:01 43.24 43.24 43.21 43.21 1.4K
10:02 43.21 43.21 43.21 43.21 1.6K
10:03 43.20 43.22 43.20 43.20 2.2K
10:04 43.21 43.21 43.21 43.21 0.3K
10:05 43.21 43.21 43.20 43.20 1.7K
10:06 43.19 43.19 43.19 43.19 1.5K
10:07 43.20 43.21 43.20 43.21 1.2K
10:08 43.21 43.21 43.20 43.20 1.0K
10:09 43.21 43.21 43.20 43.20 1.9K
10:10 43.20 43.20 43.18 43.18 1.9K
10:11 43.17 43.17 43.17 43.17 1.2K
10:12 43.18 43.22 43.18 43.20 4.2K
10:13 43.20 43.20 43.19 43.19 0.8K
10:14 43.19 43.19 43.19 43.19 0.9K
10:15 43.18 43.18 43.15 43.15 3.1K
10:16 43.14 43.15 43.13 43.13 1.6K
10:17 43.13 43.14 43.13 43.13 2.7K
10:19 43.13 43.13 43.10 43.10 10.3K
10:20 43.10 43.10 43.06 43.06 1.1K
10:21 43.06 43.10 43.06 43.10 2.9K
10:22 43.09 43.10 43.09 43.10 1.1K
10:23 43.09 43.09 43.08 43.09 0.7K
10:24 43.09 43.10 43.09 43.10 1.8K
10:25 43.10 43.10 43.09 43.09 2.4K
10:26 43.08 43.09 43.08 43.09 1.0K
10:27 43.08 43.08 43.05 43.07 2.6K
10:28 43.10 43.10 43.08 43.08 1.0K
10:29 43.09 43.10 43.09 43.10 1.4K
10:30 43.08 43.09 43.08 43.08 1.8K
10:31 43.07 43.07 43.07 43.07 1.0K
10:32 43.07 43.09 43.05 43.09 1.0K
10:33 43.03 43.04 43.03 43.04 1.0K
10:34 43.03 43.04 43.03 43.04 1.4K
10:35 43.04 43.05 43.04 43.04 1.3K
10:36 42.97 43.00 42.92 42.94 6.9K
10:37 42.95 42.95 42.94 42.94 3.6K
10:38 42.94 43.01 42.94 43.01 2.8K
10:40 42.96 42.96 42.94 42.94 3.5K
10:41 42.96 42.96 42.96 42.96 0.7K
10:42 42.96 42.96 42.95 42.95 6.3K
10:43 42.95 42.98 42.95 42.98 1.7K
10:44 42.98 42.98 42.98 42.98 0.7K
10:45 42.98 42.98 42.98 42.98 1.3K
10:46 42.98 42.99 42.98 42.99 1.6K
10:47 43.00 43.01 43.00 43.01 2.7K
10:48 43.03 43.06 43.01 43.06 3.3K
10:49 43.03 43.03 43.03 43.03 1.4K
10:50 43.03 43.03 43.02 43.02 3.3K
10:51 43.01 43.01 43.00 43.00 1.9K
10:52 42.99 43.01 42.99 43.01 2.8K
10:53 43.01 43.02 43.01 43.02 3.4K
10:54 43.02 43.02 43.00 43.00 4.5K
10:55 42.99 43.01 42.99 43.01 1.3K
10:56 43.00 43.02 43.00 43.02 1.3K
10:57 43.03 43.03 43.03 43.03 1.2K
10:58 43.04 43.04 43.03 43.04 1.1K
10:59 43.03 43.03 43.03 43.03 0.5K
11:00 43.03 43.03 43.02 43.03 2.5K
11:01 43.03 43.03 43.02 43.02 1.3K
11:02 43.02 43.02 43.02 43.02 0.3K
11:03 43.03 43.03 43.01 43.01 2.2K
11:04 43.02 43.02 43.01 43.01 1.4K
11:05 43.01 43.01 43.01 43.01 1.7K
11:06 42.99 43.00 42.98 42.98 2.6K
11:07 42.98 42.99 42.98 42.99 1.6K
11:08 42.98 42.98 42.94 42.97 4.3K
11:09 42.98 42.98 42.98 42.98 0.8K
11:10 42.97 42.97 42.97 42.97 2.5K
11:13 42.96 42.96 42.96 42.96 0.4K
11:14 42.97 42.97 42.95 42.95 1.2K
11:15 42.94 42.94 42.94 42.94 1.7K
11:16 42.95 42.95 42.95 42.95 0.4K
11:17 42.96 42.96 42.95 42.95 1.6K
11:18 42.96 42.98 42.96 42.98 1.3K
11:19 42.98 42.98 42.97 42.98 1.2K
11:20 42.98 42.98 42.98 42.98 0.3K
11:21 42.95 42.95 42.92 42.92 1.9K
11:22 42.92 42.93 42.92 42.93 1.1K
11:23 42.94 42.95 42.94 42.95 1.0K
11:24 42.95 42.96 42.95 42.95 1.2K
11:26 42.96 42.96 42.95 42.96 2.0K
11:27 42.93 42.93 42.93 42.93 0.4K
11:28 42.95 42.95 42.93 42.94 3.4K
11:30 42.94 42.95 42.93 42.93 1.4K
11:31 42.93 42.95 42.93 42.95 1.2K
11:32 42.95 42.97 42.95 42.97 3.7K
11:33 42.96 42.96 42.96 42.96 0.6K
11:34 42.95 42.95 42.93 42.93 0.9K
11:35 42.95 42.95 42.95 42.95 0.4K
11:36 42.95 42.95 42.95 42.95 0.9K
11:37 42.95 42.97 42.95 42.97 1.9K
11:38 42.98 42.99 42.98 42.99 1.4K
11:39 42.99 42.99 42.99 42.99 0.2K
11:40 42.99 42.99 42.99 42.99 0.6K
11:41 42.97 42.97 42.97 42.97 1.0K
11:42 42.97 42.97 42.93 42.95 2.0K
11:43 42.94 42.94 42.94 42.94 0.9K
11:44 42.96 42.96 42.95 42.96 1.8K
11:45 42.96 42.96 42.95 42.95 5.6K
11:46 42.92 42.93 42.89 42.89 5.7K
11:47 42.89 42.90 42.89 42.90 1.5K
11:48 42.90 42.90 42.90 42.90 0.6K
11:50 42.90 42.90 42.90 42.90 2.1K
11:51 42.91 42.91 42.91 42.91 1.5K
11:52 42.92 42.92 42.92 42.92 2.4K
11:53 42.92 42.92 42.92 42.92 1.0K
11:54 42.92 42.92 42.92 42.92 0.4K
11:56 42.92 42.92 42.92 42.92 0.2K
11:57 42.90 42.90 42.89 42.89 1.8K
11:59 42.88 42.88 42.88 42.88 1.6K
12:00 42.89 42.89 42.89 42.89 3.1K
12:01 42.87 42.88 42.86 42.88 1.6K
12:02 42.88 42.88 42.88 42.88 0.2K
12:03 42.88 42.88 42.88 42.88 0.5K
12:04 42.88 42.88 42.87 42.87 1.8K
12:05 42.88 42.89 42.88 42.89 1.7K
12:06 42.90 42.90 42.89 42.89 0.5K
12:07 42.89 42.89 42.89 42.89 0.8K
12:08 42.88 42.88 42.88 42.88 0.8K
12:10 42.88 42.88 42.86 42.86 2.9K
12:11 42.87 42.87 42.85 42.85 2.6K
12:12 42.85 42.86 42.85 42.86 2.9K
12:13 42.87 42.87 42.87 42.87 0.2K
12:14 42.87 42.87 42.87 42.87 2.2K
12:15 42.85 42.85 42.85 42.85 0.2K
12:16 42.87 42.87 42.86 42.86 1.5K
12:17 42.86 42.86 42.86 42.86 1.2K
12:18 42.86 42.86 42.86 42.86 0.6K
12:19 42.87 42.87 42.85 42.85 1.4K
12:20 42.87 42.88 42.87 42.88 1.8K
12:21 42.88 42.89 42.88 42.88 1.2K
12:22 42.88 42.89 42.88 42.89 0.8K
12:23 42.88 42.88 42.88 42.88 0.8K
12:24 42.88 42.88 42.88 42.88 0.6K
12:25 42.88 42.88 42.88 42.88 0.9K
12:26 42.88 42.88 42.88 42.88 0.2K
12:27 42.87 42.88 42.87 42.88 2.8K
12:28 42.88 42.88 42.88 42.88 0.6K
12:29 42.87 42.87 42.85 42.85 1.0K
12:30 42.86 42.86 42.86 42.86 0.4K
12:31 42.86 42.86 42.86 42.86 2.8K
12:33 42.87 42.87 42.87 42.87 1.0K
12:34 42.88 42.88 42.87 42.88 1.4K
12:35 42.87 42.88 42.87 42.88 3.1K
12:36 42.85 42.85 42.84 42.84 0.8K
12:37 42.84 42.84 42.83 42.84 1.1K
12:38 42.85 42.85 42.85 42.85 0.7K
12:39 42.84 42.84 42.84 42.84 0.9K
12:40 42.81 42.81 42.81 42.81 1.0K
12:41 42.81 42.81 42.81 42.81 0.3K
12:42 42.82 42.82 42.82 42.82 5.2K
12:44 42.82 42.83 42.82 42.83 0.6K
12:45 42.84 42.84 42.84 42.84 1.3K
12:46 42.85 42.85 42.84 42.84 0.9K
12:47 42.84 42.84 42.84 42.84 0.6K
12:48 42.85 42.85 42.85 42.85 0.8K
12:50 42.84 42.84 42.81 42.81 3.5K
12:51 42.81 42.81 42.81 42.81 0.3K
12:52 42.81 42.81 42.81 42.81 1.8K
12:53 42.82 42.82 42.82 42.82 1.7K
12:54 42.83 42.83 42.83 42.83 0.3K
12:55 42.83 42.83 42.82 42.82 2.2K
12:56 42.82 42.82 42.82 42.82 1.1K
12:57 42.83 42.83 42.83 42.83 1.4K
12:59 42.83 42.83 42.82 42.82 1.7K
13:00 42.82 42.82 42.82 42.82 0.6K
13:01 42.82 42.82 42.82 42.82 0.5K
13:02 42.82 42.82 42.82 42.82 0.7K
13:03 42.82 42.82 42.82 42.82 1.9K
13:04 42.82 42.82 42.82 42.82 0.4K
13:05 42.81 42.82 42.81 42.82 0.9K
13:07 42.81 42.81 42.81 42.81 1.2K
13:08 42.82 42.83 42.82 42.83 3.4K
13:09 42.83 42.85 42.83 42.85 1.5K
13:10 42.85 42.85 42.85 42.85 0.7K
13:11 42.85 42.85 42.85 42.85 0.5K
13:12 42.85 42.85 42.84 42.84 1.3K
13:13 42.85 42.85 42.84 42.84 0.5K
13:14 42.85 42.85 42.84 42.84 1.0K
13:15 42.83 42.83 42.83 42.83 2.3K
13:16 42.83 42.83 42.83 42.83 0.3K
13:17 42.81 42.81 42.81 42.81 1.8K
13:18 42.80 42.80 42.79 42.79 2.0K
13:19 42.79 42.79 42.79 42.79 1.2K
13:20 42.80 42.80 42.80 42.80 1.4K
13:21 42.80 42.80 42.80 42.80 0.6K
13:22 42.81 42.81 42.81 42.81 0.9K
13:23 42.82 42.82 42.81 42.81 0.5K
13:24 42.80 42.80 42.80 42.80 0.1K
13:25 42.81 42.81 42.81 42.81 1.3K
13:26 42.82 42.82 42.82 42.82 0.8K
13:27 42.81 42.81 42.79 42.80 2.8K
13:28 42.80 42.81 42.80 42.80 1.6K
13:29 42.79 42.79 42.79 42.79 0.5K
13:30 42.80 42.81 42.80 42.81 1.8K
13:31 42.80 42.80 42.79 42.80 1.0K
13:32 42.78 42.79 42.78 42.79 3.6K
13:34 42.80 42.80 42.80 42.80 1.5K
13:35 42.79 42.79 42.79 42.79 0.4K
13:36 42.79 42.79 42.79 42.79 1.1K
13:37 42.78 42.78 42.78 42.78 1.8K
13:38 42.80 42.80 42.79 42.79 1.8K
13:39 42.80 42.80 42.80 42.80 0.6K
13:40 42.79 42.79 42.78 42.78 2.4K
13:41 42.78 42.78 42.77 42.77 0.9K
13:42 42.76 42.79 42.76 42.78 4.4K
13:43 42.78 42.78 42.77 42.77 1.5K
13:44 42.77 42.77 42.76 42.76 0.7K
13:45 42.76 42.76 42.76 42.76 1.2K
13:46 42.77 42.77 42.74 42.75 4.5K
13:47 42.78 42.78 42.78 42.78 0.1K
13:48 42.78 42.78 42.78 42.78 0.4K
13:49 42.78 42.78 42.78 42.78 0.9K
13:50 42.77 42.78 42.77 42.78 1.1K
13:51 42.77 42.77 42.76 42.76 2.1K
13:53 42.76 42.76 42.76 42.76 0.4K
13:54 42.76 42.76 42.76 42.76 0.9K
13:55 42.76 42.76 42.75 42.75 2.1K
13:56 42.74 42.76 42.73 42.76 44.4K
13:57 42.76 42.76 42.76 42.76 1.4K
13:59 42.82 42.82 42.81 42.81 0.9K
14:00 42.79 42.79 42.78 42.78 1.2K
14:01 42.77 42.77 42.77 42.77 0.7K
14:02 42.78 42.78 42.78 42.78 0.4K
14:03 42.77 42.77 42.77 42.77 2.0K
14:04 42.76 42.76 42.76 42.76 0.9K
14:05 42.77 42.77 42.77 42.77 0.6K
14:06 42.77 42.77 42.77 42.77 2.1K
14:07 42.79 42.79 42.79 42.79 1.1K
14:10 42.80 42.81 42.79 42.81 1.1K
14:11 42.81 42.81 42.81 42.81 1.1K
14:12 42.82 42.82 42.82 42.82 0.7K
14:13 42.81 42.82 42.81 42.82 1.3K
14:14 42.82 42.82 42.82 42.82 0.7K
14:15 42.81 42.81 42.79 42.79 0.9K
14:16 42.79 42.79 42.79 42.79 0.9K
14:18 42.78 42.78 42.78 42.78 0.7K
14:20 42.78 42.79 42.78 42.79 1.4K
14:21 42.79 42.79 42.77 42.78 1.4K
14:22 42.77 42.77 42.76 42.76 0.7K
14:23 42.76 42.76 42.76 42.76 2.1K
14:24 42.77 42.77 42.77 42.77 0.4K
14:26 42.77 42.78 42.77 42.78 2.1K
14:27 42.78 42.78 42.77 42.77 1.8K
14:28 42.78 42.78 42.78 42.78 1.1K
14:29 42.75 42.75 42.75 42.75 2.8K
14:30 42.75 42.75 42.75 42.75 1.0K
14:31 42.75 42.75 42.75 42.75 0.4K
14:32 42.76 42.76 42.75 42.75 2.0K
14:34 42.76 42.78 42.76 42.78 0.9K
14:35 42.76 42.76 42.76 42.76 0.4K
14:37 42.76 42.76 42.76 42.76 1.0K
14:38 42.76 42.76 42.76 42.76 1.4K
14:39 42.76 42.76 42.75 42.75 1.2K
14:40 42.74 42.74 42.74 42.74 1.1K
14:41 42.74 42.74 42.74 42.74 0.6K
14:42 42.75 42.75 42.75 42.75 0.3K
14:43 42.74 42.77 42.74 42.76 2.4K
14:44 42.77 42.77 42.77 42.77 0.2K
14:45 42.79 42.79 42.78 42.78 2.0K
14:46 42.77 42.77 42.77 42.77 0.8K
14:47 42.78 42.79 42.78 42.79 0.7K
14:48 42.79 42.79 42.79 42.79 0.2K
14:49 42.77 42.78 42.77 42.78 1.0K
14:50 42.78 42.78 42.78 42.78 0.6K
14:51 42.77 42.78 42.77 42.78 1.7K
14:52 42.78 42.78 42.78 42.78 0.3K
14:54 42.78 42.78 42.78 42.78 1.5K
14:55 42.79 42.80 42.79 42.80 2.5K
14:56 42.80 42.80 42.80 42.80 0.2K
14:57 42.77 42.77 42.75 42.75 4.2K
14:58 42.75 42.77 42.75 42.77 2.0K
14:59 42.81 42.81 42.80 42.80 0.7K
15:00 42.80 42.81 42.80 42.80 3.7K
15:01 42.80 42.81 42.80 42.80 1.0K
15:02 42.79 42.79 42.77 42.77 1.9K
15:03 42.76 42.76 42.76 42.76 0.9K
15:04 42.77 42.77 42.76 42.76 0.6K
15:05 42.75 42.75 42.74 42.74 1.9K
15:06 42.74 42.74 42.74 42.74 0.4K
15:07 42.73 42.73 42.73 42.73 0.8K
15:08 42.72 42.72 42.71 42.71 1.4K
15:09 42.69 42.70 42.69 42.70 5.8K
15:10 42.69 42.69 42.69 42.69 1.0K
15:11 42.69 42.69 42.69 42.69 0.9K
15:12 42.70 42.70 42.70 42.70 0.7K
15:13 42.70 42.70 42.70 42.70 0.3K
15:14 42.70 42.70 42.70 42.70 0.4K
15:15 42.70 42.70 42.67 42.67 4.5K
15:16 42.67 42.67 42.66 42.66 1.1K
15:17 42.67 42.68 42.67 42.68 1.9K
15:18 42.69 42.69 42.69 42.69 1.8K
15:19 42.69 42.69 42.69 42.69 1.2K
15:20 42.70 42.70 42.67 42.68 4.7K
15:21 42.69 42.69 42.69 42.69 0.1K
15:22 42.66 42.67 42.65 42.67 4.1K
15:23 42.66 42.66 42.66 42.66 0.7K
15:24 42.67 42.67 42.66 42.66 3.1K
15:25 42.67 42.67 42.66 42.66 1.2K
15:26 42.67 42.67 42.67 42.67 0.6K
15:27 42.65 42.65 42.64 42.65 1.6K
15:28 42.66 42.66 42.65 42.65 1.6K
15:29 42.66 42.66 42.64 42.64 2.9K
15:30 42.63 42.63 42.61 42.61 2.7K
15:31 42.61 42.62 42.61 42.61 1.7K
15:32 42.62 42.62 42.61 42.61 1.4K
15:33 42.62 42.62 42.61 42.62 3.1K
15:34 42.62 42.62 42.60 42.60 2.6K
15:35 42.60 42.62 42.60 42.60 3.3K
15:36 42.61 42.61 42.60 42.60 3.5K
15:37 42.61 42.61 42.60 42.60 1.9K
15:38 42.60 42.60 42.59 42.60 2.5K
15:39 42.60 42.65 42.59 42.65 6.1K
15:40 42.65 42.65 42.63 42.63 6.4K
15:41 42.63 42.63 42.63 42.63 1.1K
15:42 42.64 42.64 42.63 42.63 3.6K
15:43 42.63 42.65 42.63 42.65 4.7K
15:44 42.65 42.65 42.64 42.64 3.4K
15:45 42.64 42.64 42.63 42.63 2.8K
15:46 42.64 42.64 42.63 42.63 4.6K
15:47 42.63 42.63 42.63 42.63 1.8K
15:48 42.62 42.63 42.61 42.62 3.8K
15:49 42.62 42.62 42.61 42.61 3.7K
15:50 42.62 42.62 42.59 42.59 6.5K
15:51 42.61 42.61 42.60 42.61 2.1K
15:52 42.62 42.64 42.62 42.63 5.2K
15:53 42.64 42.67 42.64 42.66 7.3K
15:54 42.66 42.67 42.66 42.66 2.5K
15:55 42.65 42.65 42.62 42.63 10.9K
15:56 42.62 42.62 42.59 42.59 9.8K
15:57 42.61 42.61 42.59 42.59 16.8K
15:58 42.59 42.59 42.57 42.57 31.6K
15:59 42.57 42.57 42.53 42.56 769.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available