James Hardie Industries PLC ADR（JHX）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 28.54 | 28.86 | 28.16 | 28.46 | -0.39% | 6,680,898 |
| 2026-09-01 | 29.29 | 29.47 | 28.38 | 28.57 | -3.84% | 7,538,431 |
| 2026-08-31 | 29.75 | 29.92 | 29.43 | 29.71 | -0.74% | 18,697,190 |
| 2026-08-28 | 30.01 | 30.11 | 29.49 | 29.93 | +0.54% | 3,574,901 |
| 2026-08-27 | 29.70 | 30.32 | 29.70 | 29.77 | -1.26% | 3,721,600 |
| 2026-08-26 | 30.44 | 30.52 | 30.02 | 30.15 | -0.63% | 3,005,900 |
| 2026-08-25 | 30.78 | 30.82 | 30.25 | 30.34 | +0.46% | 3,326,700 |
| 2026-08-24 | 30.50 | 30.53 | 29.86 | 30.20 | -0.76% | 4,557,200 |
| 2026-08-21 | 31.00 | 31.03 | 30.09 | 30.43 | +1.33% | 5,229,300 |
| 2026-08-20 | 29.81 | 30.33 | 29.58 | 30.03 | -0.56% | 4,074,800 |
| 2026-08-19 | 30.00 | 30.51 | 29.86 | 30.20 | +3.11% | 5,254,700 |
| 2026-08-18 | 30.24 | 30.41 | 29.28 | 29.29 | -3.75% | 5,656,200 |
| 2026-08-17 | 31.34 | 31.34 | 30.17 | 30.43 | -1.97% | 5,657,800 |
| 2026-08-14 | 30.93 | 31.30 | 30.67 | 31.04 | +0.49% | 5,251,400 |
| 2026-08-13 | 30.84 | 31.36 | 30.63 | 30.89 | +0.10% | 4,794,400 |
| 2026-08-12 | 31.21 | 31.24 | 30.35 | 30.86 | -0.71% | 5,451,800 |
| 2026-08-11 | 30.68 | 31.17 | 30.50 | 31.08 | +2.14% | 5,263,989 |
| 2026-08-10 | 30.63 | 30.98 | 30.29 | 30.43 | +0.66% | 6,298,826 |
| 2026-08-07 | 29.93 | 30.74 | 29.59 | 30.23 | +7.96% | 12,183,100 |
| 2026-08-06 | 28.37 | 28.65 | 27.85 | 28.00 | -1.27% | 10,514,800 |
| 2026-08-05 | 28.37 | 28.61 | 28.17 | 28.36 | +0.00% | 10,995,300 |
| 2026-08-04 | 27.86 | 28.41 | 27.44 | 28.36 | +2.49% | 7,374,900 |
| 2026-08-03 | 27.00 | 27.80 | 26.80 | 27.67 | +5.25% | 7,384,000 |
| 2026-07-31 | 26.62 | 26.76 | 25.83 | 26.29 | -0.68% | 5,702,100 |
| 2026-07-30 | 26.40 | 26.63 | 25.82 | 26.47 | +1.07% | 5,677,300 |
| 2026-07-29 | 26.40 | 26.84 | 25.95 | 26.19 | -2.60% | 10,647,700 |
| 2026-07-28 | 26.87 | 27.49 | 26.71 | 26.89 | +0.86% | 8,346,000 |
| 2026-07-27 | 27.02 | 27.25 | 26.40 | 26.66 | +0.45% | 5,298,000 |
| 2026-07-24 | 26.21 | 26.54 | 25.51 | 26.54 | +2.63% | 10,245,500 |
| 2026-07-23 | 25.59 | 26.23 | 25.18 | 25.86 | +4.36% | 12,927,500 |
| 2026-07-22 | 24.85 | 25.26 | 24.58 | 24.78 | -0.48% | 6,233,800 |
| 2026-07-21 | 25.38 | 25.38 | 24.43 | 24.90 | -0.32% | 9,603,751 |
| 2026-07-20 | 25.87 | 25.93 | 24.97 | 24.98 | -3.25% | 4,494,161 |
| 2026-07-17 | 25.89 | 26.81 | 25.75 | 25.82 | -4.23% | 6,185,100 |
| 2026-07-16 | 26.22 | 27.09 | 26.21 | 26.96 | +2.51% | 7,318,400 |
| 2026-07-15 | 25.74 | 26.43 | 25.61 | 26.30 | +2.02% | 4,958,300 |
| 2026-07-14 | 25.81 | 26.08 | 25.33 | 25.78 | +6.13% | 8,812,200 |
| 2026-07-13 | 24.71 | 25.04 | 24.06 | 24.29 | -2.02% | 6,572,200 |
| 2026-07-10 | 24.50 | 24.96 | 24.35 | 24.79 | +1.14% | 5,243,100 |
| 2026-07-09 | 24.50 | 24.86 | 24.27 | 24.51 | +1.03% | 4,083,200 |
| 2026-07-08 | 24.70 | 24.70 | 23.86 | 24.26 | -3.15% | 6,971,100 |
| 2026-07-07 | 25.69 | 25.71 | 24.79 | 25.05 | -2.22% | 6,460,500 |
| 2026-07-06 | 26.00 | 26.17 | 25.48 | 25.62 | -0.74% | 4,132,900 |
| 2026-07-02 | 25.66 | 26.42 | 25.47 | 25.81 | +0.39% | 4,484,400 |
| 2026-07-01 | 25.68 | 25.93 | 25.53 | 25.71 | -1.80% | 5,735,500 |
| 2026-06-30 | 26.50 | 26.56 | 26.01 | 26.18 | -0.91% | 5,139,800 |
| 2026-06-29 | 26.11 | 26.42 | 25.65 | 26.42 | -0.79% | 6,649,800 |
| 2026-06-26 | 25.89 | 26.69 | 25.82 | 26.63 | +2.34% | 11,047,900 |
| 2026-06-25 | 25.93 | 26.70 | 25.61 | 26.02 | +0.77% | 8,923,800 |
| 2026-06-24 | 24.04 | 26.11 | 24.04 | 25.82 | +6.34% | 9,050,700 |
| 2026-06-23 | 24.07 | 24.72 | 24.07 | 24.28 | -0.94% | 7,842,100 |
| 2026-06-22 | 24.52 | 24.72 | 24.15 | 24.51 | -1.45% | 6,921,100 |
| 2026-06-18 | 25.11 | 25.53 | 24.69 | 24.87 | +1.14% | 11,251,600 |
| 2026-06-17 | 25.55 | 26.14 | 24.47 | 24.59 | -4.06% | 11,525,200 |
| 2026-06-16 | 25.35 | 25.79 | 25.25 | 25.63 | +1.83% | 11,164,100 |
| 2026-06-15 | 25.00 | 25.35 | 24.94 | 25.17 | +4.31% | 9,443,400 |
| 2026-06-12 | 23.68 | 24.40 | 23.54 | 24.13 | +1.00% | 6,867,100 |
| 2026-06-11 | 22.11 | 23.91 | 22.11 | 23.89 | +8.54% | 9,538,400 |
| 2026-06-10 | 23.17 | 23.36 | 22.00 | 22.01 | -5.25% | 5,990,800 |
| 2026-06-09 | 22.81 | 23.36 | 22.39 | 23.23 | +3.29% | 10,471,400 |
| 2026-06-08 | 22.52 | 22.68 | 22.12 | 22.49 | -0.75% | 7,368,400 |
| 2026-06-05 | 22.90 | 23.21 | 22.35 | 22.66 | -3.12% | 8,102,300 |
| 2026-06-04 | 23.34 | 23.70 | 23.15 | 23.39 | +1.04% | 5,140,200 |
| 2026-06-03 | 22.86 | 23.26 | 22.80 | 23.15 | +0.26% | 4,140,400 |
| 2026-06-02 | 22.91 | 23.33 | 22.90 | 23.09 | +0.70% | 6,222,200 |
| 2026-06-01 | 23.01 | 23.27 | 22.43 | 22.93 | -1.50% | 9,468,000 |
| 2026-05-29 | 22.87 | 23.39 | 22.77 | 23.28 | +1.35% | 7,269,200 |
| 2026-05-28 | 22.28 | 23.20 | 22.12 | 22.97 | +0.88% | 8,361,200 |
| 2026-05-27 | 22.02 | 23.05 | 21.82 | 22.77 | +6.01% | 11,415,100 |
| 2026-05-26 | 21.02 | 21.69 | 20.91 | 21.48 | +3.47% | 10,496,800 |
| 2026-05-22 | 20.65 | 20.96 | 20.31 | 20.76 | -0.24% | 5,271,000 |
| 2026-05-21 | 20.17 | 20.90 | 19.75 | 20.81 | +1.07% | 10,526,900 |
| 2026-05-20 | 18.81 | 20.64 | 18.51 | 20.59 | +10.58% | 17,641,500 |
| 2026-05-19 | 19.18 | 19.32 | 18.56 | 18.62 | -6.05% | 11,201,200 |
| 2026-05-18 | 18.98 | 20.10 | 18.82 | 19.82 | +2.85% | 8,497,200 |
| 2026-05-15 | 19.05 | 19.55 | 18.71 | 19.27 | -2.08% | 9,636,500 |
| 2026-05-14 | 20.06 | 20.10 | 19.57 | 19.68 | -1.65% | 5,853,100 |
| 2026-05-13 | 20.11 | 20.17 | 19.71 | 20.01 | -0.89% | 4,500,100 |
| 2026-05-12 | 20.29 | 20.37 | 19.78 | 20.19 | -1.13% | 4,938,900 |
| 2026-05-11 | 20.98 | 20.98 | 20.31 | 20.42 | -2.67% | 4,696,700 |
| 2026-05-08 | 20.83 | 21.01 | 20.51 | 20.98 | +2.49% | 3,572,500 |
| 2026-05-07 | 21.53 | 21.90 | 20.45 | 20.47 | -4.44% | 7,100,700 |
| 2026-05-06 | 20.76 | 21.45 | 20.65 | 21.42 | +6.30% | 6,075,100 |
| 2026-05-05 | 20.13 | 20.38 | 19.89 | 20.15 | +1.36% | 3,983,900 |
| 2026-05-04 | 20.44 | 20.57 | 19.60 | 19.88 | -4.01% | 4,984,500 |
| 2026-05-01 | 21.12 | 21.32 | 20.69 | 20.71 | -1.33% | 3,805,900 |
| 2026-04-30 | 20.69 | 21.24 | 20.67 | 20.99 | +3.04% | 8,343,600 |
| 2026-04-29 | 21.64 | 22.00 | 20.29 | 20.37 | -6.52% | 8,497,100 |
| 2026-04-28 | 22.10 | 22.40 | 21.44 | 21.79 | -2.07% | 8,314,000 |
| 2026-04-27 | 21.91 | 22.44 | 21.62 | 22.25 | +1.27% | 5,744,100 |
| 2026-04-24 | 22.08 | 22.14 | 21.80 | 21.97 | +0.32% | 5,430,200 |
| 2026-04-23 | 21.95 | 22.36 | 21.42 | 21.90 | -1.88% | 6,499,000 |
| 2026-04-22 | 21.91 | 22.43 | 21.91 | 22.32 | +1.13% | 8,412,200 |
| 2026-04-21 | 22.25 | 22.63 | 21.82 | 22.07 | +0.50% | 8,432,800 |
| 2026-04-20 | 21.59 | 22.06 | 21.51 | 21.96 | +0.97% | 5,763,400 |
| 2026-04-17 | 20.68 | 22.25 | 20.45 | 21.75 | +8.32% | 13,121,900 |
| 2026-04-16 | 19.91 | 20.46 | 19.73 | 20.08 | +0.70% | 5,628,900 |
| 2026-04-15 | 21.01 | 21.03 | 19.93 | 19.94 | -5.99% | 7,873,900 |
| 2026-04-14 | 21.35 | 21.49 | 20.98 | 21.21 | +0.28% | 5,309,500 |
| 2026-04-13 | 20.40 | 21.25 | 20.35 | 21.15 | +0.62% | 6,106,600 |
| 2026-04-10 | 20.96 | 21.22 | 20.81 | 21.02 | +1.30% | 6,861,900 |
| 2026-04-09 | 20.00 | 20.94 | 20.00 | 20.75 | +2.72% | 4,576,100 |
| 2026-04-08 | 20.50 | 20.98 | 20.11 | 20.20 | +7.79% | 10,931,100 |
| 2026-04-07 | 18.77 | 18.92 | 18.43 | 18.74 | -1.47% | 4,155,900 |
| 2026-04-06 | 18.45 | 19.14 | 18.45 | 19.02 | +2.37% | 4,930,100 |
| 2026-04-02 | 18.75 | 19.26 | 18.14 | 18.58 | -3.18% | 6,868,100 |
| 2026-04-01 | 19.33 | 19.59 | 19.06 | 19.19 | +1.32% | 7,543,800 |
| 2026-03-31 | 17.92 | 19.17 | 17.92 | 18.94 | +7.74% | 12,212,700 |
| 2026-03-30 | 18.29 | 18.30 | 17.36 | 17.58 | -2.44% | 11,861,500 |
| 2026-03-27 | 18.54 | 18.74 | 18.00 | 18.02 | -3.58% | 8,538,800 |
| 2026-03-26 | 19.16 | 19.50 | 18.63 | 18.69 | -3.91% | 5,402,000 |
| 2026-03-25 | 19.76 | 19.87 | 18.96 | 19.45 | +0.46% | 6,066,500 |
| 2026-03-24 | 19.11 | 19.73 | 18.94 | 19.36 | -0.82% | 5,729,700 |
| 2026-03-23 | 19.62 | 20.15 | 19.43 | 19.52 | +2.95% | 6,799,900 |
| 2026-03-20 | 19.49 | 19.68 | 18.72 | 18.96 | -2.72% | 8,887,800 |
| 2026-03-19 | 19.55 | 19.81 | 19.01 | 19.49 | -3.32% | 8,497,600 |
| 2026-03-18 | 20.25 | 20.46 | 20.10 | 20.16 | -1.47% | 6,746,800 |
| 2026-03-17 | 20.23 | 20.52 | 20.05 | 20.46 | +2.97% | 6,515,900 |
| 2026-03-16 | 19.66 | 20.10 | 19.65 | 19.87 | +1.17% | 6,369,800 |
| 2026-03-13 | 19.82 | 19.98 | 19.31 | 19.64 | -0.10% | 6,081,400 |
| 2026-03-12 | 20.43 | 20.59 | 19.62 | 19.66 | -4.52% | 6,780,500 |
| 2026-03-11 | 20.77 | 21.05 | 20.51 | 20.59 | -1.25% | 4,722,000 |
| 2026-03-10 | 21.40 | 21.54 | 20.82 | 20.85 | -2.71% | 4,723,700 |
| 2026-03-09 | 20.72 | 21.44 | 20.32 | 21.43 | +1.32% | 6,522,700 |
| 2026-03-06 | 21.70 | 21.70 | 20.82 | 21.15 | -4.34% | 8,008,700 |
| 2026-03-05 | 22.11 | 22.76 | 21.82 | 22.11 | -1.51% | 7,450,400 |
| 2026-03-04 | 22.45 | 22.76 | 22.37 | 22.45 | -1.88% | 5,040,500 |
| 2026-03-03 | 23.09 | 23.19 | 22.22 | 22.88 | -4.23% | 4,513,600 |
| 2026-03-02 | 23.93 | 24.01 | 23.37 | 23.89 | -1.89% | 4,381,100 |
| 2026-02-27 | 24.43 | 24.48 | 24.05 | 24.35 | -1.85% | 5,333,700 |
| 2026-02-26 | 24.85 | 24.98 | 24.39 | 24.81 | +0.24% | 6,233,700 |
| 2026-02-25 | 25.38 | 25.51 | 24.60 | 24.75 | -1.47% | 4,980,200 |
| 2026-02-24 | 24.55 | 25.18 | 24.35 | 25.12 | +3.29% | 4,500,900 |
| 2026-02-23 | 24.87 | 25.03 | 24.31 | 24.32 | -3.03% | 3,146,000 |
| 2026-02-20 | 24.75 | 25.21 | 24.42 | 25.08 | +0.68% | 6,127,800 |
| 2026-02-19 | 25.05 | 25.15 | 24.69 | 24.91 | -0.88% | 6,288,000 |
| 2026-02-18 | 25.32 | 25.63 | 25.04 | 25.13 | -0.59% | 4,387,600 |
| 2026-02-17 | 25.43 | 25.56 | 24.85 | 25.28 | -2.32% | 5,953,200 |
| 2026-02-13 | 25.71 | 26.08 | 25.34 | 25.88 | +0.50% | 6,455,900 |
| 2026-02-12 | 26.31 | 26.57 | 25.73 | 25.75 | -0.96% | 8,306,700 |
| 2026-02-11 | 26.59 | 27.43 | 25.68 | 26.00 | +6.64% | 15,024,000 |
| 2026-02-10 | 23.49 | 24.44 | 23.34 | 24.38 | +4.19% | 11,500,600 |
| 2026-02-09 | 23.63 | 23.73 | 23.03 | 23.40 | -1.02% | 6,297,500 |
| 2026-02-06 | 23.03 | 23.67 | 22.73 | 23.64 | +3.01% | 6,441,100 |
| 2026-02-05 | 23.28 | 23.41 | 22.74 | 22.95 | -2.09% | 5,489,400 |
| 2026-02-04 | 23.58 | 23.96 | 23.22 | 23.44 | -0.47% | 8,438,900 |
| 2026-02-03 | 23.01 | 24.06 | 22.99 | 23.55 | +2.48% | 7,013,700 |
| 2026-02-02 | 22.94 | 23.18 | 22.85 | 22.98 | -0.04% | 5,458,000 |
| 2026-01-30 | 23.35 | 23.63 | 22.73 | 22.99 | -3.65% | 8,299,300 |
| 2026-01-29 | 24.00 | 24.00 | 23.11 | 23.86 | -0.46% | 5,525,400 |
| 2026-01-28 | 23.90 | 24.15 | 23.60 | 23.97 | +0.21% | 4,968,400 |
| 2026-01-27 | 24.18 | 24.25 | 23.72 | 23.92 | -1.81% | 5,282,100 |
| 2026-01-26 | 24.73 | 24.79 | 24.27 | 24.36 | -0.61% | 5,443,500 |
| 2026-01-23 | 24.51 | 24.61 | 24.15 | 24.51 | -0.12% | 8,477,000 |
| 2026-01-22 | 24.16 | 24.60 | 24.06 | 24.54 | +2.72% | 8,423,600 |
| 2026-01-21 | 23.47 | 24.31 | 23.47 | 23.89 | +2.89% | 5,986,800 |
| 2026-01-20 | 23.35 | 23.59 | 23.13 | 23.22 | -1.86% | 13,929,600 |
| 2026-01-16 | 24.00 | 24.11 | 23.64 | 23.66 | -1.42% | 6,691,700 |
| 2026-01-15 | 23.76 | 24.01 | 23.41 | 24.00 | +1.87% | 5,161,500 |
| 2026-01-14 | 23.26 | 23.59 | 23.13 | 23.56 | +0.86% | 5,167,500 |
| 2026-01-13 | 23.23 | 23.57 | 23.03 | 23.36 | +0.52% | 6,664,600 |
| 2026-01-12 | 22.78 | 23.42 | 22.70 | 23.24 | +1.62% | 5,946,700 |
| 2026-01-09 | 21.82 | 22.92 | 21.73 | 22.87 | +6.13% | 7,188,200 |
| 2026-01-08 | 20.48 | 22.05 | 20.34 | 21.55 | +4.36% | 6,668,000 |
| 2026-01-07 | 21.66 | 21.75 | 20.56 | 20.65 | -3.55% | 5,418,600 |
| 2026-01-06 | 21.03 | 21.49 | 20.74 | 21.41 | +2.34% | 6,774,300 |
| 2026-01-05 | 20.70 | 21.29 | 20.43 | 20.92 | +0.53% | 5,863,800 |
| 2026-01-02 | 20.77 | 21.08 | 20.55 | 20.81 | +0.29% | 3,614,700 |
| 2025-12-31 | 20.80 | 20.84 | 20.63 | 20.75 | -0.53% | 3,166,900 |
| 2025-12-30 | 20.93 | 20.99 | 20.79 | 20.86 | -0.71% | 2,235,500 |
| 2025-12-29 | 20.90 | 21.03 | 20.73 | 21.01 | -0.14% | 3,076,300 |
| 2025-12-26 | 20.89 | 21.06 | 20.80 | 21.04 | +0.53% | 2,770,800 |
| 2025-12-24 | 20.68 | 20.98 | 20.66 | 20.93 | +0.48% | 1,146,400 |
| 2025-12-23 | 20.74 | 20.97 | 20.64 | 20.83 | +0.24% | 2,990,000 |
| 2025-12-22 | 20.44 | 20.86 | 20.30 | 20.78 | +1.32% | 5,329,100 |
| 2025-12-19 | 20.15 | 20.60 | 20.05 | 20.51 | +0.64% | 10,758,000 |
| 2025-12-18 | 20.19 | 20.75 | 20.12 | 20.38 | +0.64% | 6,406,900 |
| 2025-12-17 | 20.23 | 20.45 | 20.03 | 20.25 | -0.15% | 3,664,500 |
| 2025-12-16 | 20.15 | 20.34 | 19.97 | 20.28 | -0.49% | 3,510,600 |
| 2025-12-15 | 20.81 | 20.81 | 20.13 | 20.38 | -1.16% | 5,194,700 |
| 2025-12-12 | 20.44 | 20.65 | 20.20 | 20.62 | +1.28% | 6,473,600 |
| 2025-12-11 | 20.38 | 20.72 | 20.17 | 20.36 | +1.90% | 6,651,800 |
| 2025-12-10 | 19.04 | 19.99 | 18.77 | 19.98 | +4.77% | 6,231,400 |
| 2025-12-09 | 19.02 | 19.41 | 18.94 | 19.07 | -2.10% | 4,646,200 |
| 2025-12-08 | 19.82 | 19.84 | 19.47 | 19.48 | -2.65% | 6,496,000 |
| 2025-12-05 | 19.85 | 20.06 | 19.60 | 20.01 | +1.21% | 5,771,400 |
| 2025-12-04 | 20.00 | 20.05 | 19.74 | 19.77 | +0.15% | 3,539,800 |
| 2025-12-03 | 19.50 | 19.94 | 19.40 | 19.74 | +1.54% | 5,278,300 |
| 2025-12-02 | 19.32 | 19.45 | 19.14 | 19.44 | +0.88% | 4,880,400 |
| 2025-12-01 | 19.57 | 19.86 | 19.25 | 19.27 | -2.58% | 5,485,400 |
| 2025-11-28 | 19.63 | 19.90 | 19.56 | 19.78 | +1.38% | 1,853,500 |
| 2025-11-26 | 19.26 | 19.68 | 19.20 | 19.51 | +1.93% | 4,269,800 |
| 2025-11-25 | 18.70 | 19.25 | 18.70 | 19.14 | +2.74% | 5,869,100 |
| 2025-11-24 | 18.32 | 18.70 | 18.14 | 18.63 | -0.27% | 7,765,200 |
| 2025-11-21 | 17.94 | 19.10 | 17.91 | 18.68 | +4.42% | 7,670,900 |
| 2025-11-20 | 18.17 | 18.50 | 17.79 | 17.89 | -0.11% | 6,408,000 |
| 2025-11-19 | 17.80 | 18.10 | 17.58 | 17.91 | +0.45% | 8,888,400 |
| 2025-11-18 | 18.30 | 18.65 | 17.69 | 17.83 | +6.83% | 16,664,100 |
| 2025-11-17 | 16.62 | 16.98 | 16.52 | 16.69 | +0.00% | 11,510,000 |
| 2025-11-14 | 16.62 | 16.83 | 16.46 | 16.69 | -0.36% | 4,845,600 |
| 2025-11-13 | 16.94 | 17.15 | 16.60 | 16.75 | -1.24% | 4,809,300 |
| 2025-11-12 | 17.09 | 17.20 | 16.78 | 16.96 | -0.59% | 5,225,800 |
| 2025-11-11 | 17.29 | 17.31 | 16.85 | 17.06 | -1.95% | 6,502,300 |
| 2025-11-10 | 17.38 | 17.50 | 17.10 | 17.40 | +0.06% | 5,594,400 |
| 2025-11-07 | 16.98 | 17.41 | 16.64 | 17.39 | +0.29% | 9,722,400 |
| 2025-11-06 | 17.21 | 17.83 | 16.98 | 17.34 | -6.27% | 13,997,600 |
| 2025-11-05 | 18.65 | 19.37 | 18.39 | 18.50 | -7.64% | 16,867,800 |
| 2025-11-04 | 20.40 | 20.40 | 19.86 | 20.03 | -2.05% | 4,397,200 |
| 2025-11-03 | 20.50 | 20.77 | 20.33 | 20.45 | -2.29% | 7,287,400 |
| 2025-10-31 | 20.89 | 21.04 | 20.63 | 20.93 | -0.85% | 3,932,600 |
| 2025-10-30 | 21.22 | 21.35 | 21.00 | 21.11 | -1.17% | 6,064,000 |
| 2025-10-29 | 22.46 | 22.49 | 21.32 | 21.36 | -4.60% | 7,710,400 |
| 2025-10-28 | 22.18 | 22.42 | 21.86 | 22.39 | +1.87% | 3,760,600 |
| 2025-10-27 | 22.46 | 22.63 | 21.97 | 21.98 | -1.61% | 4,252,500 |
| 2025-10-24 | 22.29 | 22.59 | 22.20 | 22.34 | +1.55% | 2,648,300 |
| 2025-10-23 | 21.50 | 22.09 | 21.47 | 22.00 | +2.47% | 3,080,800 |
| 2025-10-22 | 21.78 | 22.08 | 21.45 | 21.47 | -1.69% | 3,044,700 |
| 2025-10-21 | 21.25 | 22.04 | 21.08 | 21.84 | +2.63% | 3,436,200 |
| 2025-10-20 | 21.82 | 21.85 | 21.26 | 21.28 | -1.85% | 3,449,900 |
| 2025-10-17 | 21.52 | 21.84 | 21.50 | 21.68 | -0.05% | 3,965,700 |
| 2025-10-16 | 22.67 | 22.75 | 21.61 | 21.69 | -3.86% | 4,748,800 |
| 2025-10-15 | 22.54 | 22.85 | 22.17 | 22.56 | +0.67% | 5,947,600 |
| 2025-10-14 | 21.11 | 22.44 | 21.11 | 22.41 | +4.52% | 4,679,800 |
| 2025-10-13 | 21.54 | 21.61 | 21.27 | 21.44 | +0.70% | 4,029,700 |
| 2025-10-10 | 22.02 | 22.14 | 21.28 | 21.29 | -2.87% | 5,080,300 |
| 2025-10-09 | 21.69 | 21.99 | 21.50 | 21.92 | +0.23% | 7,098,400 |
| 2025-10-08 | 22.15 | 22.51 | 21.85 | 21.87 | +0.69% | 9,064,200 |
| 2025-10-07 | 22.05 | 22.72 | 21.54 | 21.72 | +8.11% | 14,097,200 |
| 2025-10-06 | 20.45 | 20.67 | 20.07 | 20.09 | -1.57% | 6,159,600 |
| 2025-10-03 | 19.75 | 20.57 | 19.67 | 20.41 | +3.50% | 12,956,100 |
| 2025-10-02 | 19.68 | 19.87 | 19.51 | 19.72 | +0.20% | 5,523,400 |
| 2025-10-01 | 19.33 | 19.69 | 19.25 | 19.68 | +2.45% | 6,820,700 |
| 2025-09-30 | 18.81 | 19.28 | 18.79 | 19.21 | +2.13% | 6,167,800 |
| 2025-09-29 | 18.87 | 18.88 | 18.49 | 18.81 | +0.21% | 5,378,600 |
| 2025-09-26 | 18.65 | 18.89 | 18.42 | 18.77 | +0.97% | 8,831,600 |
| 2025-09-25 | 17.94 | 18.63 | 17.85 | 18.59 | +1.97% | 8,234,300 |
| 2025-09-24 | 18.80 | 18.82 | 18.16 | 18.23 | -5.64% | 11,678,900 |
| 2025-09-23 | 19.70 | 19.93 | 19.17 | 19.32 | -1.33% | 5,638,800 |
| 2025-09-22 | 19.20 | 19.63 | 19.09 | 19.58 | +1.61% | 4,925,800 |
| 2025-09-19 | 19.23 | 19.45 | 18.95 | 19.27 | -0.10% | 9,911,900 |
| 2025-09-18 | 19.27 | 19.50 | 19.18 | 19.29 | +0.68% | 5,173,800 |
| 2025-09-17 | 19.53 | 19.92 | 19.09 | 19.16 | -2.24% | 7,446,800 |
| 2025-09-16 | 20.07 | 20.16 | 19.56 | 19.60 | -2.68% | 4,384,300 |
| 2025-09-15 | 20.14 | 20.27 | 19.92 | 20.14 | +0.75% | 5,471,200 |
| 2025-09-12 | 20.00 | 20.11 | 19.77 | 19.99 | -0.10% | 4,220,600 |
| 2025-09-11 | 19.80 | 20.14 | 19.42 | 20.01 | +1.16% | 7,060,800 |
| 2025-09-10 | 19.53 | 19.82 | 19.42 | 19.78 | +1.64% | 4,893,100 |
| 2025-09-09 | 20.09 | 20.09 | 19.46 | 19.46 | -3.52% | 5,018,900 |
| 2025-09-08 | 20.13 | 20.29 | 19.89 | 20.17 | -0.25% | 5,123,200 |
| 2025-09-05 | 20.02 | 20.32 | 19.74 | 20.22 | +3.48% | 8,488,100 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：6月（+13.32%）。最弱月份：3月（-22.53%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
James Hardie Industries PLC ADR（JHX）最新收盘价是多少？
2026-09-02 收于 28.46，来自Closelook数据湖的每日价格记录。
JHX 的52周最高价和最低价是多少？
过去52周最高 31.36、最低 16.46（截至 2026-09-02）。
James Hardie Industries PLC ADR 历史上最强和最弱的月份是哪个？
历史上，JHX 最强的日历月份是6月（平均 +13.32%），最弱的是3月（平均 -22.53%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的418根日线计算。